Free Trial

TETRA Technologies (TTI) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free TTI Stock Alerts
$3.71
+0.02 (+0.54%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

TETRA Technologies Stock Price Performance

5 Day
Performance
-2.11%
1 Month
Performance
-2.11%
3 Month
Performance
-6.08%
6 Month
Performance
-22.22%
Year-To-Date
Performance
-17.92%
1 Year
Performance
+30.63%
Receive TTI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TETRA Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

TTI Stock Chart for Sunday, June, 2, 2024

TTI Chart by TradingView

TETRA Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.69$3.71
+0.54%		$3.74$3.593.15 million shs$486.53 million
05/30/2024$3.68$3.69
+0.41%		$3.84$3.67873,512 shs$483.91 million
05/29/2024$3.79$3.68
-3.03%		$3.75$3.631.07 million shs$481.94 million
05/28/2024$3.67$3.79
+3.27%		$3.84$3.661.75 million shs$497.02 million
05/27/2024$3.67$3.67$3.76$3.66838,400 shs$481.28 million
05/24/2024$3.69$3.67
-0.54%		$3.76$3.66837,164 shs$481.28 million
05/23/2024$3.82$3.69
-3.40%		$3.95$3.681.45 million shs$483.91 million
05/22/2024$4.07$3.82
-6.14%		$4.12$3.812.32 million shs$500.96 million
05/21/2024$4.11$4.07
-0.97%		$4.16$4.002.02 million shs$533.74 million
05/20/2024$4.21$4.11
-2.38%		$4.28$4.081.26 million shs$538.99 million
05/17/2024$4.07$4.21
+3.44%		$4.22$4.07875,610 shs$552.10 million
05/16/2024$4.24$4.07
-4.01%		$4.26$4.052.13 million shs$533.74 million
05/15/2024$4.17$4.24
+1.68%		$4.25$4.071.16 million shs$556.03 million
05/14/2024$4.01$4.17
+3.99%		$4.18$4.021.21 million shs$546.85 million
05/13/2024$4.02$4.01
-0.25%		$4.09$3.97965,937 shs$525.87 million
05/10/2024$4.11$4.02
-2.19%		$4.18$4.01998,088 shs$527.18 million
05/09/2024$3.97$4.11
+3.53%		$4.11$3.971.77 million shs$538.98 million
05/08/2024$3.89$3.97
+2.06%		$3.98$3.781.25 million shs$520.62 million
05/07/2024$3.86$3.89
+0.78%		$3.90$3.831.27 million shs$510.14 million
05/06/2024$3.95$3.86
-2.28%		$4.05$3.861.67 million shs$506.20 million
05/03/2024$3.79$3.96
+4.35%		$3.96$3.741.97 million shs$518.66 million
05/02/2024$3.70$3.79
+2.43%		$3.94$3.692.12 million shs$497.02 million
05/01/2024$4.29$3.70
-13.75%		$4.12$3.675.61 million shs$485.22 million
04/30/2024$4.51$4.29
-4.88%		$4.50$4.292.16 million shs$562.59 million
04/29/2024$4.56$4.51
-1.10%		$4.58$4.49975,931 shs$591.44 million
04/26/2024$4.48$4.56
+1.90%		$4.60$4.431.14 million shs$598.00 million
04/25/2024$4.45$4.48
+0.56%		$4.50$4.341.04 million shs$586.85 million
04/24/2024$4.49$4.45
-0.78%		$4.49$4.36857,150 shs$583.57 million
04/23/2024$4.42$4.49
+1.47%		$4.53$4.38894,448 shs$588.16 million
04/22/2024$4.42$4.42$4.47$4.32765,641 shs$579.64 million
04/19/2024$4.35$4.42
+1.73%		$4.43$4.311.06 million shs$579.62 million
04/18/2024$4.35$4.35$4.47$4.31822,775 shs$569.80 million
04/17/2024$4.43$4.35
-1.92%		$4.55$4.34698,164 shs$569.80 million
04/16/2024$4.46$4.43
-0.56%		$4.46$4.371.13 million shs$580.95 million
04/15/2024$4.63$4.46
-3.78%		$4.67$4.411.30 million shs$584.23 million
04/12/2024$4.81$4.63
-3.64%		$4.90$4.631.47 million shs$607.18 million
04/11/2024$4.83$4.81
-0.41%		$4.86$4.72808,203 shs$626.62 million
04/10/2024$4.93$4.83
-2.13%		$4.93$4.771.38 million shs$629.23 million
04/09/2024$4.93$4.93
+0.10%		$5.06$4.861.13 million shs$642.95 million
04/08/2024$4.93$4.93
-0.10%		$5.08$4.861.19 million shs$642.27 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$4.68$4.94
+5.45%		$5.00$4.692.34 million shs$643.57 million
04/04/2024$4.80$4.68
-2.40%		$4.88$4.681.61 million shs$610.32 million
04/03/2024$4.56$4.80
+5.15%		$4.84$4.551.73 million shs$625.32 million
04/02/2024$4.51$4.56
+1.11%		$4.60$4.431.04 million shs$594.67 million
04/01/2024$4.43$4.51
+1.81%		$4.51$4.361.13 million shs$588.15 million
03/29/2024$4.42$4.43
+0.23%		$4.50$4.361.63 million shs$577.74 million
03/28/2024$4.42$4.42$4.50$4.371.62 million shs$576.41 million
03/27/2024$4.35$4.42
+1.73%		$4.43$4.31638,232 shs$576.41 million
03/26/2024$4.46$4.35
-2.47%		$4.47$4.341.01 million shs$566.63 million
03/25/2024$4.41$4.46
+1.02%		$4.56$4.431.19 million shs$580.98 million
03/22/2024$4.50$4.42
-1.78%		$4.49$4.35837,095 shs$575.76 million
03/21/2024$4.48$4.50
+0.45%		$4.57$4.45816,257 shs$586.19 million
03/20/2024$4.44$4.48
+0.90%		$4.52$4.301.50 million shs$583.61 million
03/19/2024$4.20$4.44
+5.72%		$4.47$4.191.70 million shs$578.37 million
03/18/2024$4.27$4.20
-1.76%		$4.24$4.16935,295 shs$547.07 million
03/15/2024$4.20$4.27
+1.67%		$4.33$4.172.02 million shs$556.87 million
03/14/2024$4.26$4.20
-1.41%		$4.31$4.151.68 million shs$547.72 million
03/13/2024$4.22$4.26
+0.95%		$4.45$4.211.08 million shs$555.55 million
03/12/2024$4.13$4.22
+2.18%		$4.23$3.991.83 million shs$550.33 million
03/11/2024$3.97$4.13
+4.03%		$4.14$3.852.77 million shs$538.59 million
03/08/2024$3.94$3.97
+0.76%		$4.06$3.932.14 million shs$517.08 million
03/07/2024$3.93$3.94
+0.25%		$4.01$3.91844,623 shs$513.16 million
03/06/2024$3.95$3.93
-0.51%		$4.05$3.911.10 million shs$511.86 million
03/05/2024$3.94$3.95
+0.13%		$3.99$3.891.02 million shs$514.47 million
03/04/2024$3.95$3.94
-0.25%		$3.98$3.851.38 million shs$513.82 million
03/01/2024$3.90$3.95
+1.28%		$4.06$3.941.69 million shs$515.14 million

Related Companies:
This page (NYSE:TTI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders