Get the Stockscreener App
7.78
1.51%
0.14
After Hours:
7.78
Tetra Technologies Inc Stock (TTI) Price History
The historical daily chart and data for Tetra Technologies Inc stock (TTI), show that the latest closing stock price as of October 28, 2025, is $7.78.
- Tetra Technologies Inc all-time high stock price is $13.43, occurred on April 23, 2014.
- The lowest Tetra Technologies Inc stock price recorded was $0.22 on April 16, 2020. Since then, Tetra Technologies Inc's stock price has risen over 3,436% to $7.78 now.
- The 52-week high stock price for TTI is $8.195, representing a 5.33% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for TTI is $2.0335, indicating a -73.86% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Tetra Technologies Inc (TTI) stock in the beginning of 2024 was $3.05. The stock closed the year at $3.46, a gain of over 13.44% for the year.
The table below shows more information about TTI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 28, 2025 | $7.99 | $7.60 | $0.3899 | 4,522,313.0 | +1.83% |
| Oct 27, 2025 | $7.86 | $7.61 | $0.245 | 2,344,785.0 | -2.55% |
| Oct 24, 2025 | $8.20 | $7.82 | $0.375 | 3,552,361.0 | -1.88% |
| Oct 23, 2025 | $8.06 | $7.67 | $0.39 | 3,881,568.0 | +6.39% |
| Oct 22, 2025 | $7.69 | $7.12 | $0.57 | 3,350,913.0 | -1.44% |
| Oct 21, 2025 | $8.05 | $7.19 | $0.86 | 5,674,884.0 | +4.10% |
| Oct 20, 2025 | $7.42 | $7.16 | $0.265 | 2,252,404.0 | +2.38% |
| Oct 17, 2025 | $7.17 | $6.86 | $0.315 | 3,088,952.0 | +0.99% |
| Oct 16, 2025 | $7.78 | $7.06 | $0.72 | 5,341,849.0 | -7.33% |
| Oct 15, 2025 | $7.65 | $6.97 | $0.68 | 6,337,232.0 | +8.52% |
| Oct 14, 2025 | $7.24 | $6.01 | $1.23 | 11,988,818.0 | +13.55% |
| Oct 13, 2025 | $6.21 | $5.68 | $0.5316 | 3,415,123.0 | +10.91% |
| Oct 10, 2025 | $5.77 | $5.59 | $0.18 | 2,313,280.0 | -2.10% |
| Oct 09, 2025 | $5.73 | $5.55 | $0.175 | 1,444,227.0 | +2.15% |
| Oct 08, 2025 | $5.64 | $5.40 | $0.24 | 1,796,542.0 | +0.72% |
| Oct 07, 2025 | $5.88 | $5.54 | $0.3416 | 2,322,668.0 | -4.80% |
| Oct 06, 2025 | $5.88 | $5.55 | $0.3293 | 3,266,919.0 | +5.23% |
| Oct 03, 2025 | $5.71 | $5.50 | $0.205 | 1,648,389.0 | -0.36% |
| Oct 02, 2025 | $5.89 | $5.38 | $0.51 | 1,998,975.0 | -4.96% |
| Oct 01, 2025 | $5.89 | $5.74 | $0.155 | 1,517,989.0 | +1.74% |
| Sep 30, 2025 | $5.84 | $5.66 | $0.18 | 1,642,189.0 | -1.20% |
Tetra Technologies Inc Stock (TTI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tetra Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TTI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tetra Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tetra Technologies Inc Stock (TTI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $8.20 | $5.38 | $2.82 | 76,582,504.0 | +35.30% |
| Sep, 2025 | $6.04 | $4.61 | $1.43 | 29,293,739.0 | +22.34% |
| Aug, 2025 | $4.78 | $3.82 | $0.96 | 33,952,714.0 | +14.63% |
| Jul, 2025 | $4.54 | $3.17 | $1.37 | 36,482,965.0 | +22.02% |
| Jun, 2025 | $3.93 | $2.70 | $1.23 | 40,546,691.0 | +25.37% |
| May, 2025 | $3.30 | $2.60 | $0.70 | 27,768,155.0 | -5.96% |
| Apr, 2025 | $3.48 | $2.03 | $1.44 | 39,999,832.0 | -15.18% |
| Mar, 2025 | $3.90 | $3.20 | $0.695 | 16,976,875.0 | -11.35% |
| Feb, 2025 | $4.57 | $3.56 | $1.01 | 18,860,404.0 | -8.67% |
| Jan, 2025 | $5.12 | $3.60 | $1.52 | 26,315,493.0 | +15.92% |
Tetra Technologies Inc Stock (TTI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.98 | $3.33 | $0.645 | 16,255,201.0 | -8.05% |
| Nov, 2024 | $4.12 | $3.23 | $0.891 | 19,277,428.0 | +14.93% |
| Oct, 2024 | $3.70 | $2.89 | $0.81 | 33,044,019.0 | +8.06% |
| Sep, 2024 | $3.23 | $2.68 | $0.545 | 31,559,179.0 | -2.52% |
| Aug, 2024 | $3.99 | $3.00 | $0.985 | 22,336,597.0 | -14.75% |
| Jul, 2024 | $3.90 | $3.11 | $0.791 | 17,715,571.0 | +7.80% |
| Jun, 2024 | $3.78 | $3.12 | $0.66 | 23,701,511.0 | -6.74% |
| May, 2024 | $4.28 | $3.59 | $0.69 | 37,342,969.0 | -13.52% |
| Apr, 2024 | $5.08 | $4.29 | $0.79 | 26,228,399.0 | -3.16% |
| Mar, 2024 | $4.57 | $3.85 | $0.7194 | 27,812,257.0 | +13.59% |
| Feb, 2024 | $4.59 | $3.71 | $0.88 | 29,462,060.0 | -6.92% |
| Jan, 2024 | $4.74 | $3.94 | $0.80 | 30,073,533.0 | -7.30% |
Tetra Technologies Inc Stock (TTI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.83 | $4.20 | $0.635 | 24,818,526.0 | -4.24% |
| Nov, 2023 | $5.05 | $4.16 | $0.8895 | 39,213,728.0 | -0.42% |
| Oct, 2023 | $6.77 | $4.50 | $2.27 | 38,393,476.0 | -25.71% |
| Sep, 2023 | $6.64 | $5.62 | $1.02 | 45,306,200.0 | +16.21% |
| Aug, 2023 | $5.73 | $4.78 | $0.9453 | 40,298,828.0 | +22.27% |
| Jul, 2023 | $4.53 | $3.33 | $1.20 | 34,475,597.0 | +32.84% |
| Jun, 2023 | $3.49 | $2.56 | $0.93 | 22,910,232.0 | +30.00% |
| May, 2023 | $3.00 | $2.56 | $0.44 | 17,857,972.0 | -8.77% |
| Apr, 2023 | $3.21 | $2.68 | $0.53 | 25,371,992.0 | +7.55% |
| Mar, 2023 | $3.67 | $2.43 | $1.24 | 41,821,681.0 | -25.56% |
| Feb, 2023 | $4.07 | $3.51 | $0.56 | 22,017,189.0 | -10.10% |
| Jan, 2023 | $4.04 | $3.16 | $0.88 | 14,827,925.0 | +14.45% |
1.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):