Free Trial

TETRA Technologies (TTI) Stock Chart & Stock Price History

→ Has Trump Finally Gone Too Far? (From Insiders Exposed) (Ad)
Free TTI Stock Alerts
$4.21
+0.15 (+3.69%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

TETRA Technologies Stock Price Performance

5 Day
Performance
+0.96%
1 Month
Performance
-4.75%
3 Month
Performance
+6.85%
6 Month
Performance
-11.18%
Year-To-Date
Performance
-6.86%
1 Year
Performance
+53.09%
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 MarketBeat
Your $200 account credit is about to expire
Update to MarketBeat All Access and Save $200 on Your Annual Subscription.
Start Your Risk-Free Trial Here

TTI Stock Chart for Sunday, May, 19, 2024

TTI Chart by TradingView

TETRA Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
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
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

Related Companies:
This page (NYSE:TTI) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders