TETRA Technologies, Inc.TTINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.18 | $12.03 | $11.14 | $11.86 | 1.66M |
| 1/30/2026 | $11.44 | $11.69 | $11.15 | $11.40 | 1.43M |
| 1/29/2026 | $11.63 | $12.00 | $11.46 | $11.56 | 1.57M |
| 1/28/2026 | $11.89 | $12.10 | $11.11 | $11.39 | 2.09M |
| 1/27/2026 | $11.65 | $11.94 | $11.52 | $11.92 | 1.36M |
| 1/26/2026 | $11.52 | $12.00 | $11.40 | $11.59 | 1.87M |
| 1/23/2026 | $12.00 | $12.25 | $11.25 | $11.29 | 2.55M |
| 1/22/2026 | $11.42 | $11.96 | $11.13 | $11.95 | 2.85M |
| 1/21/2026 | $11.06 | $11.52 | $10.70 | $11.44 | 2.28M |
| 1/20/2026 | $11.41 | $11.58 | $11.13 | $11.24 | 1.68M |
| 1/16/2026 | $11.56 | $11.88 | $11.51 | $11.57 | 2.30M |
| 1/15/2026 | $10.87 | $11.71 | $10.76 | $11.62 | 3.08M |
| 1/14/2026 | $10.52 | $11.44 | $10.52 | $11.19 | 4.54M |
| 1/13/2026 | $10.39 | $10.75 | $10.34 | $10.45 | 1.78M |
| 1/12/2026 | $10.15 | $10.49 | $10.06 | $10.41 | 2.52M |
| 1/9/2026 | $9.91 | $10.07 | $9.82 | $9.87 | 1.75M |
| 1/8/2026 | $9.61 | $9.92 | $9.58 | $9.92 | 1.63M |
| 1/7/2026 | $9.73 | $9.83 | $9.47 | $9.61 | 1.81M |
| 1/6/2026 | $10.12 | $10.24 | $9.71 | $9.73 | 1.60M |
| 1/5/2026 | $10.06 | $10.21 | $9.53 | $10.11 | 2.67M |
| 1/2/2026 | $9.44 | $9.79 | $9.10 | $9.79 | 2.04M |
| 12/31/2025 | $9.40 | $9.59 | $9.34 | $9.37 | 2.58M |
| 12/30/2025 | $9.45 | $9.64 | $9.34 | $9.34 | 1.56M |
| 12/29/2025 | $9.29 | $9.41 | $9.03 | $9.40 | 1.52M |
| 12/26/2025 | $9.44 | $9.45 | $9.19 | $9.34 | 1.16M |
| 12/24/2025 | $9.47 | $9.53 | $9.26 | $9.37 | 806,400 |
| 12/23/2025 | $9.29 | $9.41 | $9.15 | $9.38 | 1.36M |
| 12/22/2025 | $9.11 | $9.53 | $9.07 | $9.33 | 2.21M |
| 12/19/2025 | $8.96 | $9.37 | $8.96 | $9.02 | 2.32M |
| 12/18/2025 | $8.81 | $9.11 | $8.78 | $8.93 | 1.80M |
| 12/17/2025 | $8.78 | $9.07 | $8.58 | $8.74 | 2.66M |
| 12/16/2025 | $8.56 | $8.77 | $8.25 | $8.73 | 2.67M |
| 12/15/2025 | $8.86 | $8.91 | $8.64 | $8.74 | 2.11M |
| 12/12/2025 | $9.11 | $9.12 | $8.51 | $8.80 | 2.67M |
| 12/11/2025 | $8.80 | $9.40 | $8.75 | $9.10 | 3.67M |
| 12/10/2025 | $8.85 | $8.92 | $8.52 | $8.74 | 1.74M |
| 12/9/2025 | $8.33 | $8.93 | $8.20 | $8.85 | 3.28M |
| 12/8/2025 | $8.40 | $8.48 | $8.15 | $8.35 | 1.40M |
| 12/5/2025 | $8.85 | $8.99 | $8.41 | $8.42 | 2.00M |
| 12/4/2025 | $8.65 | $8.99 | $8.47 | $8.84 | 3.71M |
| 12/3/2025 | $7.92 | $8.77 | $7.85 | $8.65 | 5.51M |
| 12/2/2025 | $7.84 | $7.95 | $7.62 | $7.83 | 1.18M |
| 12/1/2025 | $7.72 | $8.10 | $7.65 | $7.71 | 1.32M |
| 11/28/2025 | $7.85 | $7.97 | $7.71 | $7.77 | 844,240 |
| 11/26/2025 | $7.50 | $7.87 | $7.46 | $7.82 | 1.54M |
| 11/25/2025 | $7.62 | $7.68 | $7.14 | $7.50 | 1.60M |
| 11/24/2025 | $7.42 | $7.77 | $7.26 | $7.67 | 3.65M |
| 11/21/2025 | $7.17 | $7.48 | $7.05 | $7.42 | 1.37M |
| 11/20/2025 | $7.71 | $7.89 | $7.14 | $7.17 | 2.38M |
| 11/19/2025 | $7.52 | $7.81 | $7.48 | $7.48 | 1.56M |
| 11/18/2025 | $7.39 | $7.71 | $7.24 | $7.67 | 1.31M |
| 11/17/2025 | $7.70 | $8.06 | $7.43 | $7.51 | 1.79M |
| 11/14/2025 | $7.26 | $7.89 | $7.21 | $7.70 | 1.22M |
| 11/13/2025 | $7.60 | $7.73 | $7.38 | $7.51 | 1.74M |
| 11/12/2025 | $8.04 | $8.18 | $7.58 | $7.61 | 2.13M |
| 11/11/2025 | $8.03 | $8.35 | $7.95 | $8.24 | 2.51M |
| 11/10/2025 | $7.64 | $8.10 | $7.45 | $8.04 | 2.53M |
| 11/7/2025 | $7.36 | $7.56 | $7.21 | $7.56 | 1.49M |
| 11/6/2025 | $7.35 | $7.87 | $7.35 | $7.46 | 2.47M |
| 11/5/2025 | $7.05 | $7.25 | $6.92 | $7.21 | 1.78M |