Free Trial

TETRA Technologies (TTI) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free TTI Stock Alerts
$4.02
-0.09 (-2.19%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

TETRA Technologies Stock Price Performance

5 Day
Performance
+3.34%
1 Month
Performance
-13.17%
3 Month
Performance
-1.83%
6 Month
Performance
-6.51%
Year-To-Date
Performance
-11.06%
1 Year
Performance
+46.72%
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 Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

TTI Stock Chart for Sunday, May, 12, 2024

TTI Chart by TradingView

TETRA Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
02/29/2024$4.08$3.90
-4.41%		$4.19$3.802.45 million shs$507.31 million
02/28/2024$3.84$4.08
+6.25%		$4.59$4.035.40 million shs$530.73 million
02/27/2024$3.86$3.84
-0.52%		$3.94$3.842.08 million shs$499.51 million
02/26/2024$3.79$3.86
+1.85%		$3.86$3.712.10 million shs$502.11 million
02/23/2024$3.83$3.79
-0.92%		$3.86$3.711.02 million shs$493.00 million
02/22/2024$3.84$3.83
-0.39%		$3.89$3.81876,620 shs$497.56 million
02/21/2024$3.87$3.84
-0.78%		$3.94$3.81966,801 shs$499.51 million
02/20/2024$3.94$3.87
-1.78%		$4.00$3.85762,662 shs$503.41 million
02/19/2024$3.94$3.94$4.03$3.90792,400 shs$512.52 million
02/16/2024$4.02$3.94
-1.87%		$4.03$3.90791,355 shs$512.52 million
02/15/2024$3.85$4.02
+4.29%		$4.02$3.871.11 million shs$522.27 million
02/14/2024$3.84$3.85
+0.26%		$3.94$3.81746,501 shs$500.81 million
02/13/2024$4.10$3.84
-6.23%		$4.03$3.821.34 million shs$499.51 million
02/12/2024$3.91$4.10
+4.73%		$4.10$3.911.37 million shs$532.68 million

Related Companies:
This page (NYSE:TTI) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
Global crypto currency reset (41 major banks signed up)
Stansberry Research
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing