5 DAY PERFORMANCE
-14.93%
1 MONTH PERFORMANCE
-0.83%
3 MONTH PERFORMANCE
-23.95%
6 MONTH PERFORMANCE
+10.79%
YEAR-TO-DATE PERFORMANCE
-11.21%
1 YEAR PERFORMANCE
+176.41%
Tetra Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $10.58 | $10.65 (0.66%) | $10.81 | $10.36 | 2.05 M | $1.44 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 | $1.29 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 | $1.20 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 | $1.14 B |
| 04/15/2026 | $8.31 | $8.52 (2.53%) | $8.80 | $8.30 | 1.41 M | $1.14 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 | $1.12 B |
| 04/10/2026 | $8.59 | $8.46 (-1.51%) | $8.89 | $8.34 | 2.11 M | $1.13 B |
| 04/09/2026 | $8.38 | $8.68 (3.58%) | $8.72 | $8.32 | 2.49 M | $1.16 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 | $1.09 B |
| 04/06/2026 | $8.75 | $8.45 (-3.43%) | $8.92 | $8.43 | 1.52 M | $1.13 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 | $1.12 B |
| 03/31/2026 | $8.47 | $8.52 (0.59%) | $8.86 | $8.36 | 1.95 M | $1.14 B |
| 03/30/2026 | $8.64 | $8.39 (-2.89%) | $8.75 | $8.28 | 1.56 M | $1.12 B |
| 03/27/2026 | $8.27 | $8.62 (4.23%) | $8.76 | $8.26 | 1.39 M | $1.15 B |
| 03/26/2026 | $8.29 | $8.40 (1.33%) | $8.45 | $8.26 | 1.16 M | $1.12 B |
| 03/25/2026 | $8.56 | $8.42 (-1.64%) | $8.69 | $8.34 | 1.06 M | $1.13 B |
| 03/24/2026 | $8.06 | $8.51 (5.58%) | $8.72 | $8.06 | 1.42 M | $1.14 B |
| 03/23/2026 | $7.99 | $8.17 (2.25%) | $8.32 | $7.93 | 1.17 M | $1.09 B |
| 03/20/2026 | $8.12 | $7.96 (-1.97%) | $8.20 | $7.85 | 2.33 M | $1.07 B |
| 03/19/2026 | $7.60 | $8.15 (7.24%) | $8.28 | $7.52 | 1.82 M | $1.09 B |
| 03/18/2026 | $8.11 | $7.68 (-5.3%) | $8.19 | $7.65 | 1.84 M | $1.03 B |
| 03/17/2026 | $8.09 | $8.11 (0.25%) | $8.35 | $8.05 | 1.92 M | $1.09 B |
| 03/16/2026 | $8.31 | $7.93 (-4.57%) | $8.40 | $7.90 | 2.02 M | $1.06 B |
| 03/13/2026 | $8.36 | $8.22 (-1.67%) | $8.39 | $8.05 | 1.30 M | $1.10 B |
| 03/12/2026 | $8.45 | $8.29 (-1.89%) | $8.49 | $8.17 | 1.10 M | $1.11 B |
| 03/11/2026 | $8.51 | $8.63 (1.41%) | $8.82 | $8.44 | 928.31 K | $1.16 B |
| 03/10/2026 | $8.32 | $8.64 (3.85%) | $8.88 | $8.22 | 1.84 M | $1.16 B |
| 03/09/2026 | $8.00 | $8.33 (4.13%) | $8.36 | $7.89 | 1.49 M | $1.12 B |
| 03/06/2026 | $8.31 | $8.16 (-1.81%) | $8.35 | $8.08 | 1.53 M | $1.09 B |
| 03/05/2026 | $8.50 | $8.43 (-0.82%) | $8.68 | $8.33 | 1.30 M | $1.13 B |
| 03/04/2026 | $8.57 | $8.60 (0.35%) | $8.74 | $8.30 | 1.56 M | $1.15 B |
| 03/03/2026 | $8.58 | $8.48 (-1.17%) | $8.72 | $8.22 | 2.82 M | $1.14 B |
| 03/02/2026 | $8.80 | $8.92 (1.36%) | $8.96 | $8.47 | 2.78 M | $1.19 B |
| 02/27/2026 | $9.06 | $8.66 (-4.42%) | $9.16 | $8.53 | 4.35 M | $1.16 B |
| 02/26/2026 | $9.91 | $9.06 (-8.58%) | $10.13 | $8.49 | 6.76 M | $1.21 B |
| 02/25/2026 | $11.46 | $11.14 (-2.79%) | $11.46 | $10.81 | 2.05 M | $1.49 B |
| 02/24/2026 | $11.06 | $11.20 (1.27%) | $11.30 | $10.69 | 1.47 M | $1.50 B |
| 02/23/2026 | $11.13 | $11.01 (-1.08%) | $11.41 | $10.87 | 1.27 M | $1.47 B |
| 02/20/2026 | $10.95 | $11.11 (1.46%) | $11.24 | $10.92 | 1.18 M | $1.48 B |
| 02/19/2026 | $11.26 | $11.24 (-0.18%) | $11.38 | $11.02 | 1.05 M | $1.50 B |
| 02/18/2026 | $11.10 | $11.15 (0.45%) | $11.33 | $10.90 | 1.21 M | $1.49 B |
| 02/17/2026 | $10.84 | $10.83 (-0.09%) | $10.99 | $10.50 | 1.04 M | $1.44 B |
| 02/13/2026 | $10.71 | $10.94 (2.15%) | $11.12 | $10.53 | 1.61 M | $1.46 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.
