5 DAY PERFORMANCE
-19.54%
1 MONTH PERFORMANCE
-19.92%
3 MONTH PERFORMANCE
-3.48%
6 MONTH PERFORMANCE
-10.92%
YEAR-TO-DATE PERFORMANCE
-11.21%
1 YEAR PERFORMANCE
+135.69%
Tetra Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $10.01 | $10.87 (8.59%) | $10.88 | $10.01 | 7.90 M | $1.46 B |
| 06/25/2026 | $10.00 | $10.20 (2%) | $10.35 | $10.00 | 1.60 M | $1.37 B |
| 06/24/2026 | $10.13 | $9.98 (-1.48%) | $10.17 | $9.88 | 1.23 M | $1.34 B |
| 06/23/2026 | $10.09 | $10.13 (0.4%) | $10.35 | $9.99 | 1.04 M | $1.36 B |
| 06/22/2026 | $10.29 | $10.34 (0.49%) | $10.35 | $10.00 | 1.22 M | $1.39 B |
| 06/18/2026 | $10.22 | $10.24 (0.2%) | $10.28 | $9.79 | 2.36 M | $1.38 B |
| 06/17/2026 | $10.20 | $10.17 (-0.29%) | $10.35 | $9.97 | 1.42 M | $1.37 B |
| 06/16/2026 | $10.09 | $10.15 (0.59%) | $10.40 | $10.06 | 1.19 M | $1.37 B |
| 06/15/2026 | $10.40 | $10.16 (-2.31%) | $10.46 | $10.09 | 1.40 M | $1.37 B |
| 06/12/2026 | $10.30 | $10.40 (0.97%) | $10.68 | $10.25 | 1.05 M | $1.40 B |
| 06/11/2026 | $10.61 | $10.45 (-1.51%) | $10.77 | $10.33 | 1.18 M | $1.41 B |
| 06/10/2026 | $10.19 | $10.38 (1.86%) | $10.55 | $9.83 | 2.37 M | $1.40 B |
| 06/09/2026 | $10.11 | $9.78 (-3.26%) | $10.11 | $9.46 | 1.24 M | $1.32 B |
| 06/08/2026 | $9.35 | $9.92 (6.1%) | $9.96 | $9.35 | 1.22 M | $1.33 B |
| 06/05/2026 | $9.68 | $9.29 (-4.03%) | $9.78 | $9.27 | 2.01 M | $1.25 B |
| 06/04/2026 | $9.59 | $9.93 (3.55%) | $10.12 | $9.30 | 2.59 M | $1.34 B |
| 06/03/2026 | $9.75 | $9.74 (-0.1%) | $10.34 | $9.47 | 6.03 M | $1.31 B |
| 06/02/2026 | $10.47 | $10.89 (4.01%) | $10.99 | $10.38 | 974.80 K | $1.46 B |
| 06/01/2026 | $10.25 | $10.36 (1.07%) | $10.49 | $10.20 | 868.20 K | $1.39 B |
| 05/29/2026 | $10.61 | $10.23 (-3.58%) | $10.61 | $10.05 | 2.36 M | $1.38 B |
| 05/28/2026 | $10.39 | $10.42 (0.29%) | $10.70 | $10.28 | 1.34 M | $1.40 B |
| 05/27/2026 | $10.61 | $10.39 (-2.07%) | $10.62 | $10.15 | 1.35 M | $1.40 B |
| 05/26/2026 | $10.45 | $10.77 (3.06%) | $11.00 | $10.40 | 1.10 M | $1.45 B |
| 05/22/2026 | $10.32 | $10.41 (0.87%) | $10.50 | $10.14 | 787.65 K | $1.40 B |
| 05/21/2026 | $10.45 | $10.31 (-1.34%) | $10.49 | $10.24 | 911.44 K | $1.39 B |
| 05/20/2026 | $10.37 | $10.42 (0.48%) | $10.65 | $10.30 | 837.80 K | $1.40 B |
| 05/19/2026 | $10.45 | $10.32 (-1.24%) | $10.47 | $9.89 | 1.47 M | $1.39 B |
| 05/18/2026 | $10.47 | $10.48 (0.1%) | $10.68 | $10.31 | 1.01 M | $1.41 B |
| 05/15/2026 | $10.47 | $10.52 (0.48%) | $10.75 | $10.40 | 1.48 M | $1.41 B |
| 05/14/2026 | $10.63 | $10.76 (1.22%) | $10.80 | $10.61 | 980.80 K | $1.45 B |
| 05/13/2026 | $10.58 | $10.65 (0.66%) | $10.81 | $10.36 | 2.05 M | $1.43 B |
| 05/12/2026 | $10.11 | $10.26 (1.48%) | $10.35 | $9.96 | 1.08 M | $1.38 B |
| 05/11/2026 | $9.86 | $10.18 (3.25%) | $10.41 | $9.79 | 1.15 M | $1.37 B |
| 05/08/2026 | $9.82 | $9.78 (-0.41%) | $9.88 | $9.61 | 780.81 K | $1.32 B |
| 05/07/2026 | $9.86 | $9.77 (-0.91%) | $10.06 | $9.68 | 1.71 M | $1.31 B |
| 05/06/2026 | $9.52 | $9.86 (3.57%) | $10.00 | $9.30 | 1.73 M | $1.33 B |
| 05/05/2026 | $9.49 | $9.72 (2.42%) | $9.79 | $9.37 | 1.21 M | $1.31 B |
| 05/04/2026 | $9.54 | $9.31 (-2.41%) | $9.56 | $9.25 | 1.44 M | $1.25 B |
| 05/01/2026 | $9.63 | $9.45 (-1.87%) | $9.63 | $9.15 | 1.77 M | $1.27 B |
| 04/30/2026 | $9.70 | $9.52 (-1.86%) | $10.21 | $9.46 | 3.08 M | $1.28 B |
| 04/29/2026 | $9.84 | $9.70 (-1.42%) | $9.98 | $9.56 | 1.28 M | $1.30 B |
| 04/28/2026 | $9.69 | $9.74 (0.52%) | $9.88 | $9.42 | 1.04 M | $1.31 B |
| 04/27/2026 | $9.72 | $9.75 (0.31%) | $9.94 | $9.55 | 1.07 M | $1.31 B |
| 04/24/2026 | $9.60 | $9.69 (0.94%) | $9.80 | $9.30 | 2.87 M | $1.30 B |
| 04/23/2026 | $9.69 | $9.53 (-1.65%) | $9.91 | $9.47 | 1.12 M | $1.28 B |
| 04/22/2026 | $9.17 | $9.65 (5.23%) | $9.67 | $9.13 | 1.60 M | $1.30 B |
| 04/21/2026 | $9.02 | $8.95 (-0.78%) | $9.22 | $8.86 | 1.36 M | $1.20 B |
| 04/20/2026 | $8.81 | $8.97 (1.82%) | $9.17 | $8.77 | 1.70 M | $1.21 B |
| 04/17/2026 | $8.53 | $8.81 (3.28%) | $8.81 | $8.22 | 3.54 M | $1.18 B |
| 04/16/2026 | $8.57 | $8.55 (-0.23%) | $8.78 | $8.47 | 2.26 M | $1.15 B |
| 04/15/2026 | $8.31 | $8.52 (2.53%) | $8.80 | $8.30 | 1.41 M | $1.15 B |
| 04/14/2026 | $8.40 | $8.41 (0.12%) | $8.49 | $8.21 | 2.03 M | $1.13 B |
| 04/13/2026 | $8.50 | $8.39 (-1.29%) | $8.69 | $8.32 | 1.59 M | $1.13 B |
| 04/10/2026 | $8.59 | $8.46 (-1.51%) | $8.89 | $8.34 | 2.11 M | $1.14 B |
| 04/09/2026 | $8.38 | $8.68 (3.58%) | $8.72 | $8.32 | 2.49 M | $1.17 B |
| 04/08/2026 | $8.13 | $8.33 (2.46%) | $8.46 | $7.90 | 2.72 M | $1.12 B |
| 04/07/2026 | $8.51 | $8.15 (-4.23%) | $8.65 | $8.06 | 1.13 M | $1.10 B |
| 04/06/2026 | $8.75 | $8.45 (-3.43%) | $8.92 | $8.43 | 1.52 M | $1.14 B |
| 04/02/2026 | $8.32 | $8.73 (4.93%) | $8.82 | $8.31 | 1.07 M | $1.17 B |
| 04/01/2026 | $8.58 | $8.37 (-2.45%) | $8.71 | $8.35 | 1.21 M | $1.13 B |
| 03/31/2026 | $8.47 | $8.52 (0.59%) | $8.86 | $8.36 | 1.95 M | $1.15 B |
| 03/30/2026 | $8.64 | $8.39 (-2.89%) | $8.75 | $8.28 | 1.56 M | $1.13 B |
| 03/27/2026 | $8.27 | $8.62 (4.23%) | $8.76 | $8.26 | 1.39 M | $1.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
