Tetra Technologies, Inc. Common Stock (TTI)
4.1500
-0.2500 (-5.68%)
Tetra Technologies is a diversified energy services company that specializes in providing integrated solutions primarily to the oil and gas industry
The company operates through several segments, including water management services, completion fluids and production, and specialty chemicals. Tetra focuses on offering environmentally sustainable products and services that enhance the efficiency of resource extraction and production processes. With a commitment to innovation and safety, the company serves a variety of clients, from exploration and production companies to midstream operators, facilitating effective management of water resources and optimizing drilling and completion operations.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 4.38 | 4.38 | 4.13 | 4.15 | 888,808 | 4.15 |
| 1/30/2025 | 4.29 | 4.47 | 4.28 | 4.40 | 940,323 | 4.40 |
| 1/29/2025 | 4.24 | 4.30 | 4.17 | 4.25 | 884,040 | 4.25 |
| 1/28/2025 | 4.37 | 4.44 | 4.17 | 4.24 | 614,046 | 4.24 |
| 1/27/2025 | 4.55 | 4.57 | 4.29 | 4.34 | 966,261 | 4.34 |
| 1/24/2025 | 4.70 | 4.78 | 4.55 | 4.60 | 757,433 | 4.60 |
| 1/23/2025 | 4.63 | 4.75 | 4.63 | 4.68 | 1,116,338 | 4.68 |
| 1/22/2025 | 4.86 | 4.88 | 4.55 | 4.60 | 1,547,320 | 4.60 |
| 1/21/2025 | 4.99 | 5.06 | 4.89 | 4.90 | 1,315,185 | 4.90 |
| 1/17/2025 | 5.03 | 5.12 | 4.82 | 4.92 | 3,150,876 | 4.92 |
| 1/16/2025 | 4.71 | 5.00 | 4.66 | 4.98 | 3,184,639 | 4.98 |
| 1/15/2025 | 4.56 | 4.74 | 4.50 | 4.71 | 1,636,012 | 4.71 |
| 1/14/2025 | 4.10 | 4.53 | 4.07 | 4.51 | 3,872,658 | 4.51 |
| 1/13/2025 | 3.88 | 4.13 | 3.88 | 4.12 | 1,013,396 | 4.12 |
| 1/10/2025 | 3.89 | 4.00 | 3.83 | 3.89 | 897,453 | 3.89 |
| 1/08/2025 | 3.84 | 3.89 | 3.79 | 3.85 | 894,110 | 3.85 |
| 1/07/2025 | 3.84 | 3.92 | 3.82 | 3.87 | 851,072 | 3.87 |
| 1/06/2025 | 3.86 | 3.97 | 3.82 | 3.82 | 843,867 | 3.82 |
| 1/03/2025 | 3.75 | 3.87 | 3.65 | 3.83 | 777,875 | 3.83 |
| 1/02/2025 | 3.61 | 3.75 | 3.60 | 3.72 | 558,587 | 3.72 |
| 12/31/2024 | 3.54 | 0.00 | 3.58 | 3.58 | 0 | 3.58 |
| 12/30/2024 | 3.44 | 3.59 | 3.38 | 3.54 | 833,020 | 3.54 |
| 12/27/2024 | 3.54 | 3.60 | 3.41 | 3.45 | 834,295 | 3.45 |
| 12/26/2024 | 3.48 | 3.56 | 3.42 | 3.53 | 579,824 | 3.53 |
| 12/24/2024 | 3.41 | 3.48 | 3.33 | 3.48 | 302,394 | 3.48 |
| 12/23/2024 | 3.42 | 3.45 | 3.39 | 3.40 | 601,298 | 3.40 |
| 12/20/2024 | 3.39 | 3.53 | 3.38 | 3.42 | 1,542,471 | 3.42 |
| 12/19/2024 | 3.59 | 3.75 | 3.33 | 3.47 | 998,195 | 3.47 |
| 12/18/2024 | 3.78 | 3.86 | 3.51 | 3.54 | 1,254,908 | 3.54 |
| 12/17/2024 | 3.57 | 3.67 | 3.52 | 3.67 | 697,288 | 3.67 |
| 12/16/2024 | 3.64 | 3.73 | 3.59 | 3.60 | 564,278 | 3.60 |
| 12/13/2024 | 3.77 | 3.77 | 3.62 | 3.68 | 919,053 | 3.68 |
| 12/12/2024 | 3.90 | 3.90 | 3.73 | 3.75 | 492,216 | 3.75 |
| 12/11/2024 | 3.88 | 3.95 | 3.79 | 3.88 | 643,079 | 3.88 |
| 12/10/2024 | 3.76 | 3.98 | 3.71 | 3.88 | 1,022,107 | 3.88 |
| 12/09/2024 | 3.82 | 3.94 | 3.68 | 3.73 | 1,914,370 | 3.73 |
| 12/06/2024 | 3.84 | 3.84 | 3.64 | 3.74 | 592,112 | 3.74 |
| 12/05/2024 | 3.74 | 3.94 | 3.73 | 3.84 | 715,962 | 3.84 |
| 12/04/2024 | 3.90 | 3.90 | 3.70 | 3.74 | 464,332 | 3.74 |
| 12/03/2024 | 3.91 | 3.95 | 3.79 | 3.89 | 676,519 | 3.89 |
| 12/02/2024 | 3.85 | 3.88 | 3.77 | 3.87 | 764,235 | 3.87 |
| 11/29/2024 | 3.91 | 3.94 | 3.84 | 3.85 | 423,213 | 3.85 |
| 11/27/2024 | 3.87 | 3.95 | 3.84 | 3.85 | 1,038,302 | 3.85 |
| 11/26/2024 | 3.97 | 3.97 | 3.86 | 3.87 | 542,566 | 3.87 |
| 11/25/2024 | 4.04 | 4.12 | 3.92 | 3.96 | 940,197 | 3.96 |
| 11/22/2024 | 4.05 | 4.09 | 4.00 | 4.04 | 891,994 | 4.04 |
| 11/21/2024 | 4.00 | 4.08 | 3.97 | 4.04 | 741,747 | 4.04 |
| 11/20/2024 | 3.91 | 3.99 | 3.87 | 3.97 | 615,965 | 3.97 |
| 11/19/2024 | 3.87 | 3.92 | 3.83 | 3.88 | 657,405 | 3.88 |
| 11/18/2024 | 3.79 | 4.02 | 3.77 | 3.92 | 1,033,771 | 3.92 |
| 11/15/2024 | 3.89 | 3.93 | 3.72 | 3.74 | 833,106 | 3.74 |
| 11/14/2024 | 3.84 | 3.92 | 3.75 | 3.85 | 670,832 | 3.85 |
| 11/13/2024 | 3.83 | 3.89 | 3.72 | 3.79 | 962,161 | 3.79 |
| 11/12/2024 | 3.82 | 3.96 | 3.79 | 3.81 | 1,032,447 | 3.81 |
| 11/11/2024 | 3.67 | 3.87 | 3.61 | 3.86 | 910,134 | 3.86 |
| 11/08/2024 | 3.69 | 3.69 | 3.61 | 3.65 | 812,072 | 3.65 |
| 11/07/2024 | 3.68 | 3.74 | 3.62 | 3.69 | 1,598,397 | 3.69 |
| 11/06/2024 | 3.78 | 3.89 | 3.60 | 3.71 | 2,028,724 | 3.71 |
| 11/05/2024 | 3.26 | 3.51 | 3.25 | 3.50 | 1,200,902 | 3.50 |
| 11/04/2024 | 3.31 | 3.37 | 3.24 | 3.26 | 1,315,964 | 3.26 |
| 11/01/2024 | 3.40 | 3.44 | 3.23 | 3.28 | 1,439,886 | 3.28 |