Tetra Technologies Stock Price History
NYSE: TTIEnergyOil & Gas ProductionUSD
6.11-0.01 (-0.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 6.11 +0.08%
TTI price history at a glance
The price history for Tetra Technologies (TTI) on this page begins on April 2, 1990, when the stock closed at $2.72; it most recently closed at $6.12 on October 5, 2026. The highest price in this record is $32.00, reached on May 8, 2006; the latest close is 80.9% below that peak. Across the 35 complete calendar years in the table, TTI finished higher in 19 and lower in 16. Its best year was 2021 (+230.2%) and its worst was 2008 (-67.4%).
Over roughly 37 years the share price changed +124.8%, a 2.2% compound annual price return (excluding dividends). In the last 12 months alone, TTI has gained 9.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1990
- $32.00
- Date of high
- May 8, 2006
- Low since 1990
- $0.22
- Date of low
- Apr 13, 2020
- 52-week high
- $12.54
- 52-week low
- $5.59
- Last close
- $6.12
TTI returns
1 week
+4.97%
1 month
-14.17%
3 months
-35.03%
6 months
-29.49%
Year to date
-34.69%
1 year
+9.48%
3 years
-2.86%
5 years
+76.37%
TTI price return, excluding dividends.
TTI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.12 | -37.49% |
| 2025 | 9.79 | +155.61% |
| 2024 | 3.83 | -15.27% |
| 2023 | 4.52 | +30.64% |
| 2022 | 3.46 | +21.83% |
| 2021 | 2.84 | +230.23% |
| 2020 | 0.86 | -57.00% |
| 2019 | 2.00 | 0.00% |
| 2018 | 2.00 | -53.16% |
| 2017 | 4.27 | -14.94% |
| 2016 | 5.02 | -33.24% |
| 2015 | 7.52 | +14.63% |
| 2014 | 6.56 | -46.32% |
| 2013 | 12.22 | +51.43% |
| 2012 | 8.07 | -13.60% |
| 2011 | 9.34 | -21.31% |
| 2010 | 11.87 | +7.13% |
| 2009 | 11.08 | +113.90% |
| 2008 | 5.18 | -67.36% |
| 2007 | 15.87 | -37.96% |
| 2006 | 25.58 | +67.63% |
| 2005 | 15.26 | +61.77% |
| 2004 | 9.43 | +14.34% |
| 2003 | 8.25 | +72.59% |
| 2002 | 4.78 | +7.01% |
| 2001 | 4.47 | +29.68% |
| 2000 | 3.44 | +113.79% |
| 1999 | 1.61 | -33.72% |
| 1998 | 2.43 | -47.92% |
| 1997 | 4.67 | -18.45% |
| 1996 | 5.72 | +48.20% |
| 1995 | 3.86 | +46.31% |
| 1994 | 2.64 | +66.67% |
| 1993 | 1.58 | -13.64% |
| 1992 | 1.83 | -43.10% |
| 1991 | 3.22 | +3.57% |
| 1990* | 3.11 | +14.29% |
* Partial year: the record begins after the start of 1990; return measured from the first available close.
2026 return is year to date.
TTI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.19 | 6.20 | 6.05 | 6.12 | 0.00% | |
| 6.12 | 6.17 | 6.03 | 6.12 | -0.33% | |
| 6.31 | 6.31 | 6.03 | 6.14 | +1.82% | |
| 6.00 | 6.07 | 5.90 | 6.03 | +0.50% | |
| 5.88 | 6.03 | 5.80 | 6.00 | +2.92% | |
| 5.82 | 5.87 | 5.64 | 5.83 | -0.68% | |
| 5.82 | 5.92 | 5.78 | 5.87 | +1.03% | |
| 5.91 | 5.95 | 5.77 | 5.81 | -1.69% | |
| 6.09 | 6.15 | 5.91 | 5.91 | -2.80% | |
| 5.94 | 6.12 | 5.93 | 6.08 | +0.83% | |
| 5.94 | 6.07 | 5.87 | 6.03 | +1.01% | |
| 6.02 | 6.05 | 5.89 | 5.97 | -0.83% | |
| 6.05 | 6.13 | 5.93 | 6.02 | -1.15% | |
| 6.12 | 6.15 | 5.99 | 6.09 | +0.16% | |
| 6.15 | 6.29 | 6.06 | 6.08 | -1.14% | |
| 6.39 | 6.45 | 6.14 | 6.15 | -2.07% | |
| 6.65 | 6.70 | 6.15 | 6.28 | -4.99% | |
| 6.54 | 6.67 | 6.41 | 6.61 | +2.16% | |
| 6.69 | 6.76 | 6.43 | 6.47 | -4.99% | |
| 6.86 | 6.96 | 6.77 | 6.81 | -0.15% | |
| 6.98 | 7.08 | 6.79 | 6.82 | -3.54% | |
| 7.19 | 7.26 | 6.90 | 7.07 | -0.84% | |
| 7.02 | 7.17 | 6.99 | 7.13 | +3.18% | |
| 6.89 | 7.08 | 6.77 | 6.91 | -0.43% | |
| 6.78 | 6.94 | 6.60 | 6.94 | +4.68% | |
| 6.58 | 6.69 | 6.41 | 6.63 | +1.53% | |
| 6.75 | 6.78 | 6.47 | 6.53 | -5.36% | |
| 6.93 | 7.06 | 6.79 | 6.90 | +1.32% | |
| 6.93 | 6.96 | 6.80 | 6.81 | -1.73% | |
| 6.87 | 7.00 | 6.80 | 6.93 | +1.46% | |
| 6.76 | 6.84 | 6.69 | 6.83 | +0.89% | |
| 6.86 | 7.01 | 6.77 | 6.77 | 0.00% | |
| 7.08 | 7.09 | 6.75 | 6.77 | -5.84% | |
| 7.26 | 7.33 | 7.10 | 7.19 | -0.55% | |
| 7.55 | 7.60 | 7.22 | 7.23 | -3.34% | |
| 8.10 | 8.20 | 7.41 | 7.48 | -6.27% | |
| 8.35 | 8.37 | 7.97 | 7.98 | -5.23% | |
| 8.63 | 8.70 | 8.36 | 8.42 | -1.52% | |
| 8.50 | 8.67 | 8.42 | 8.55 | +1.18% | |
| 8.69 | 8.87 | 8.43 | 8.45 | -3.32% | |
| 8.98 | 9.16 | 8.60 | 8.74 | -0.91% | |
| 8.75 | 8.96 | 8.69 | 8.82 | +1.97% | |
| 8.60 | 8.74 | 8.53 | 8.65 | +1.65% | |
| 8.59 | 8.71 | 8.42 | 8.51 | -0.93% | |
| 8.35 | 8.71 | 8.20 | 8.59 | +1.66% | |
| 8.11 | 8.59 | 8.10 | 8.45 | -2.54% | |
| 8.00 | 8.89 | 7.79 | 8.67 | +11.15% | |
| 7.50 | 7.92 | 7.44 | 7.80 | +1.30% | |
| 7.70 | 7.87 | 7.43 | 7.70 | +1.05% | |
| 7.53 | 7.67 | 7.10 | 7.62 | +4.24% | |
| 7.25 | 7.52 | 6.86 | 7.31 | +0.97% | |
| 7.54 | 7.68 | 7.11 | 7.24 | -5.85% | |
| 8.35 | 8.42 | 7.47 | 7.69 | -7.46% | |
| 8.66 | 8.66 | 8.31 | 8.31 | -2.58% | |
| 8.99 | 9.14 | 8.48 | 8.53 | -6.06% | |
| 9.05 | 9.27 | 9.05 | 9.08 | -0.22% | |
| 8.87 | 9.15 | 8.87 | 9.10 | +2.59% | |
| 9.20 | 9.40 | 8.83 | 8.87 | -4.21% | |
| 8.93 | 9.35 | 8.73 | 9.26 | +2.55% | |
| 9.23 | 9.36 | 9.02 | 9.03 | -3.63% | |
| 9.47 | 9.55 | 9.16 | 9.37 | -1.16% | |
| 9.47 | 9.66 | 9.32 | 9.48 | +3.27% | |
| 9.33 | 9.53 | 9.07 | 9.18 | -2.86% | |
| 9.34 | 9.45 | 9.23 | 9.45 | +0.32% | |
| 9.50 | 9.54 | 9.26 | 9.42 | +0.96% | |
| 9.29 | 9.53 | 9.26 | 9.33 | +0.76% | |
| 9.23 | 9.34 | 8.89 | 9.26 | -1.49% | |
| 9.31 | 9.65 | 9.28 | 9.40 | +1.08% | |
| 10.31 | 10.41 | 9.18 | 9.30 | -9.27% | |
| 11.30 | 11.34 | 10.15 | 10.25 | -9.53% | |
| 11.39 | 11.56 | 11.25 | 11.33 | -0.44% | |
| 10.93 | 11.58 | 10.74 | 11.38 | +4.69% | |
| 10.01 | 10.88 | 10.01 | 10.87 | +6.57% | |
| 10.00 | 10.35 | 10.00 | 10.20 | +2.20% | |
| 10.13 | 10.17 | 9.88 | 9.98 | -1.48% | |
| 10.09 | 10.35 | 9.99 | 10.13 | -2.03% | |
| 10.29 | 10.35 | 10.00 | 10.34 | +0.98% | |
| 10.22 | 10.28 | 9.79 | 10.24 | +0.69% | |
| 10.20 | 10.35 | 9.97 | 10.17 | +0.20% | |
| 10.09 | 10.40 | 10.06 | 10.15 | -0.10% | |
| 10.40 | 10.46 | 10.09 | 10.16 | -2.31% | |
| 10.30 | 10.68 | 10.25 | 10.40 | -0.48% | |
| 10.61 | 10.77 | 10.33 | 10.45 | +0.67% | |
| 10.19 | 10.55 | 9.83 | 10.38 | +6.13% | |
| 10.11 | 10.11 | 9.46 | 9.78 | -1.41% | |
| 9.35 | 9.96 | 9.35 | 9.92 | +6.78% | |
| 9.68 | 9.78 | 9.27 | 9.29 | -6.45% | |
| 9.59 | 10.12 | 9.30 | 9.93 | +1.95% | |
| 9.75 | 10.34 | 9.47 | 9.74 | -10.56% | |
| 10.47 | 10.99 | 10.38 | 10.89 | +5.12% | |
| 10.25 | 10.49 | 10.20 | 10.36 | +1.27% | |
| 10.61 | 10.61 | 10.05 | 10.23 | -1.82% | |
| 10.39 | 10.70 | 10.28 | 10.42 | +0.29% | |
| 10.61 | 10.62 | 10.15 | 10.39 | -3.53% | |
| 10.45 | 11.00 | 10.40 | 10.77 | +3.46% | |
| 10.32 | 10.50 | 10.14 | 10.41 | +0.97% | |
| 10.45 | 10.49 | 10.24 | 10.31 | -1.06% | |
| 10.37 | 10.65 | 10.30 | 10.42 | +0.97% | |
| 10.45 | 10.47 | 9.89 | 10.32 | -1.53% | |
| 10.47 | 10.68 | 10.31 | 10.48 | -0.38% | |
| 10.47 | 10.75 | 10.40 | 10.52 | -2.23% | |
| 10.63 | 10.80 | 10.61 | 10.76 | +1.03% | |
| 10.58 | 10.81 | 10.36 | 10.65 | +3.80% | |
| 10.11 | 10.35 | 9.96 | 10.26 | +0.79% | |
| 9.86 | 10.41 | 9.79 | 10.18 | +4.09% | |
| 9.82 | 9.88 | 9.61 | 9.78 | +0.10% | |
| 9.86 | 10.06 | 9.68 | 9.77 | -0.91% | |
| 9.52 | 10.00 | 9.30 | 9.86 | +1.44% | |
| 9.49 | 9.79 | 9.37 | 9.72 | +4.40% | |
| 9.54 | 9.56 | 9.25 | 9.31 | -1.48% | |
| 9.63 | 9.63 | 9.15 | 9.45 | -0.74% | |
| 9.70 | 10.21 | 9.46 | 9.52 | -1.86% | |
| 9.84 | 9.98 | 9.56 | 9.70 | -0.41% | |
| 9.69 | 9.88 | 9.42 | 9.74 | -0.10% | |
| 9.72 | 9.94 | 9.55 | 9.75 | +0.62% | |
| 9.60 | 9.80 | 9.30 | 9.69 | +1.68% | |
| 9.69 | 9.91 | 9.47 | 9.53 | -1.24% | |
| 9.17 | 9.67 | 9.13 | 9.65 | +7.82% | |
| 9.02 | 9.22 | 8.86 | 8.95 | -0.22% | |
| 8.81 | 9.17 | 8.77 | 8.97 | +1.82% | |
| 8.53 | 8.81 | 8.22 | 8.81 | +3.04% | |
| 8.57 | 8.78 | 8.47 | 8.55 | +0.35% | |
| 8.31 | 8.80 | 8.30 | 8.52 | +1.31% | |
| 8.40 | 8.50 | 8.21 | 8.41 | +0.24% | |
| 8.50 | 8.69 | 8.32 | 8.39 | -0.83% | |
| 8.59 | 8.89 | 8.34 | 8.46 | -2.53% | |
| 8.38 | 8.72 | 8.32 | 8.68 | +4.20% | |
| 8.13 | 8.46 | 7.90 | 8.33 | +2.21% | |
| 8.51 | 8.65 | 8.06 | 8.15 | -3.55% | |
| 8.75 | 8.92 | 8.43 | 8.45 | -3.21% | |
| 8.32 | 8.82 | 8.31 | 8.73 | +4.30% | |
| 8.58 | 8.71 | 8.35 | 8.37 | -1.76% | |
| 8.47 | 8.86 | 8.36 | 8.52 | +1.55% | |
| 8.64 | 8.75 | 8.28 | 8.39 | -2.67% | |
| 8.27 | 8.76 | 8.26 | 8.62 | +2.62% | |
| 8.29 | 8.45 | 8.26 | 8.40 | -0.24% | |
| 8.56 | 8.69 | 8.34 | 8.42 | -1.06% | |
| 8.06 | 8.72 | 8.06 | 8.51 | +4.16% | |
| 7.99 | 8.32 | 7.93 | 8.17 | +2.64% | |
| 8.12 | 8.20 | 7.85 | 7.96 | -2.33% | |
| 7.60 | 8.28 | 7.52 | 8.15 | +6.12% | |
| 8.11 | 8.19 | 7.65 | 7.68 | -5.30% | |
| 8.09 | 8.35 | 8.05 | 8.11 | +2.27% | |
| 8.31 | 8.40 | 7.90 | 7.93 | -3.53% | |
| 8.36 | 8.39 | 8.05 | 8.22 | -0.84% | |
| 8.45 | 8.49 | 8.17 | 8.29 | -3.94% | |
| 8.51 | 8.82 | 8.44 | 8.63 | -0.12% | |
| 8.32 | 8.88 | 8.22 | 8.64 | +3.72% | |
| 8.00 | 8.36 | 7.89 | 8.33 | +2.08% | |
| 8.31 | 8.35 | 8.08 | 8.16 | -3.20% | |
| 8.50 | 8.68 | 8.33 | 8.43 | -1.98% | |
| 8.57 | 8.75 | 8.30 | 8.60 | +1.42% | |
| 8.58 | 8.72 | 8.22 | 8.48 | -4.93% | |
| 8.80 | 8.96 | 8.47 | 8.92 | +3.00% | |
| 9.06 | 9.16 | 8.53 | 8.66 | -4.42% | |
| 9.91 | 10.13 | 8.49 | 9.06 | -18.67% | |
| 11.46 | 11.46 | 10.81 | 11.14 | -0.54% | |
| 11.06 | 11.30 | 10.69 | 11.20 | +1.73% | |
| 11.13 | 11.41 | 10.87 | 11.01 | -0.90% | |
| 10.95 | 11.24 | 10.92 | 11.11 | -1.16% | |
| 11.26 | 11.38 | 11.02 | 11.24 | +0.81% | |
| 11.10 | 11.33 | 10.90 | 11.15 | +2.95% | |
| 10.84 | 10.99 | 10.50 | 10.83 | -1.01% | |
| 10.71 | 11.12 | 10.53 | 10.94 | +3.40% | |
| 11.33 | 11.49 | 10.48 | 10.58 | -5.62% | |
| 11.75 | 11.98 | 10.93 | 11.21 | -2.27% | |
| 11.82 | 11.84 | 11.42 | 11.47 | -2.71% | |
| 11.74 | 11.96 | 11.59 | 11.79 | +1.03% | |
| 11.39 | 11.73 | 11.17 | 11.67 | +5.23% | |
| 11.31 | 11.75 | 11.00 | 11.09 | -4.15% | |
| 12.40 | 12.54 | 11.27 | 11.57 | -6.09% | |
| 12.10 | 12.39 | 11.90 | 12.32 | +3.88% | |
| 11.18 | 12.03 | 11.14 | 11.86 | +4.04% | |
| 11.44 | 11.69 | 11.15 | 11.40 | -1.38% | |
| 11.63 | 12.00 | 11.46 | 11.56 | +1.49% | |
| 11.89 | 12.10 | 11.11 | 11.39 | -4.45% | |
| 11.65 | 11.94 | 11.52 | 11.92 | +2.85% | |
| 11.52 | 12.00 | 11.40 | 11.59 | +2.66% | |
| 12.00 | 12.25 | 11.25 | 11.29 | -5.52% | |
| 11.42 | 11.96 | 11.13 | 11.95 | +4.46% | |
| 11.06 | 11.52 | 10.70 | 11.44 | +1.78% | |
| 11.41 | 11.58 | 11.13 | 11.24 | -2.85% | |
| 11.56 | 11.88 | 11.51 | 11.57 | -0.43% | |
| 10.87 | 11.71 | 10.76 | 11.62 | +3.84% | |
| 10.52 | 11.44 | 10.52 | 11.19 | +7.08% | |
| 10.39 | 10.75 | 10.34 | 10.45 | +0.38% | |
| 10.15 | 10.49 | 10.06 | 10.41 | +5.47% | |
| 9.91 | 10.08 | 9.83 | 9.87 | -0.50% | |
| 9.61 | 9.92 | 9.58 | 9.92 | +3.23% | |
| 9.73 | 9.83 | 9.47 | 9.61 | -1.23% | |
| 10.12 | 10.24 | 9.71 | 9.73 | -3.76% | |
| 10.06 | 10.21 | 9.53 | 10.11 | +3.27% | |
| 9.44 | 9.79 | 9.10 | 9.79 | +4.48% | |
| 9.40 | 9.59 | 9.34 | 9.37 | +0.32% | |
| 9.45 | 9.64 | 9.34 | 9.34 | -0.64% | |
| 9.29 | 9.42 | 9.03 | 9.40 | +0.64% | |
| 9.44 | 9.45 | 9.19 | 9.34 | -0.32% | |
| 9.47 | 9.53 | 9.26 | 9.37 | -0.11% | |
| 9.29 | 9.42 | 9.15 | 9.38 | +0.54% | |
| 9.11 | 9.53 | 9.07 | 9.33 | +3.44% | |
| 8.96 | 9.37 | 8.96 | 9.02 | +1.01% | |
| 8.81 | 9.11 | 8.78 | 8.93 | +2.17% | |
| 8.78 | 9.07 | 8.58 | 8.74 | +0.11% | |
| 8.56 | 8.77 | 8.25 | 8.73 | -0.11% | |
| 8.86 | 8.91 | 8.64 | 8.74 | -0.68% | |
| 9.11 | 9.12 | 8.51 | 8.80 | -3.30% | |
| 8.80 | 9.40 | 8.75 | 9.10 | +4.12% | |
| 8.85 | 8.92 | 8.52 | 8.74 | -1.24% | |
| 8.33 | 8.93 | 8.20 | 8.85 | +5.99% | |
| 8.40 | 8.48 | 8.15 | 8.35 | -0.83% | |
| 8.85 | 8.99 | 8.41 | 8.42 | -4.75% | |
| 8.65 | 9.00 | 8.47 | 8.84 | +2.20% | |
| 7.92 | 8.77 | 7.85 | 8.65 | +10.47% | |
| 7.84 | 7.95 | 7.62 | 7.83 | +1.56% | |
| 7.72 | 8.10 | 7.65 | 7.71 | -0.77% | |
| 7.85 | 7.97 | 7.71 | 7.77 | -0.64% | |
| 7.50 | 7.87 | 7.46 | 7.82 | +4.27% | |
| 7.62 | 7.68 | 7.14 | 7.50 | -2.22% | |
| 7.42 | 7.77 | 7.26 | 7.67 | +3.37% | |
| 7.17 | 7.48 | 7.05 | 7.42 | +3.49% | |
| 7.71 | 7.89 | 7.14 | 7.17 | -4.14% | |
| 7.52 | 7.81 | 7.48 | 7.48 | -2.48% | |
| 7.39 | 7.71 | 7.24 | 7.67 | +2.13% | |
| 7.70 | 8.06 | 7.43 | 7.51 | -2.47% | |
| 7.26 | 7.89 | 7.21 | 7.70 | +2.53% | |
| 7.60 | 7.73 | 7.38 | 7.51 | -1.31% | |
| 8.04 | 8.18 | 7.58 | 7.61 | -7.65% | |
| 8.03 | 8.35 | 7.95 | 8.24 | +2.49% | |
| 7.64 | 8.10 | 7.45 | 8.04 | +6.35% | |
| 7.36 | 7.56 | 7.21 | 7.56 | +1.34% | |
| 7.35 | 7.87 | 7.35 | 7.46 | +3.47% | |
| 7.05 | 7.25 | 6.92 | 7.21 | +3.00% | |
| 6.96 | 7.09 | 6.75 | 7.00 | -2.37% | |
| 7.17 | 7.36 | 7.05 | 7.17 | +1.56% | |
| 7.02 | 7.10 | 6.83 | 7.06 | +0.71% | |
| 7.14 | 7.15 | 6.81 | 7.01 | -2.77% | |
| 7.68 | 7.76 | 6.70 | 7.21 | -7.33% | |
| 7.73 | 7.99 | 7.60 | 7.78 | +1.83% | |
| 7.76 | 7.86 | 7.61 | 7.64 | -2.55% | |
| 8.05 | 8.20 | 7.82 | 7.84 | -1.88% | |
| 7.77 | 8.06 | 7.67 | 7.99 | +6.39% | |
| 7.60 | 7.69 | 7.12 | 7.51 | -1.44% | |
| 8.04 | 8.05 | 7.19 | 7.62 | +4.10% | |
| 7.35 | 7.42 | 7.16 | 7.32 | +2.38% | |
| 6.98 | 7.17 | 6.86 | 7.15 | +0.99% | |
| 7.68 | 7.78 | 7.06 | 7.08 | -7.33% | |
| 7.23 | 7.65 | 6.97 | 7.64 | +8.52% | |
| 6.05 | 7.24 | 6.01 | 7.04 | +13.55% | |
| 5.68 | 6.21 | 5.68 | 6.20 | +10.91% | |
| 5.66 | 5.77 | 5.59 | 5.59 | -2.10% | |
| 5.64 | 5.73 | 5.56 | 5.71 | +2.15% | |
| 5.59 | 5.64 | 5.40 | 5.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TTI chart for longer ranges.