TETRA Technologies, Inc. (TTI) Stock Price History
Historical prices from 1990 to 2026
- 1M
- -2.3%
- 3M
- -30.2%
- YTD
- -38.7%
- 1Y
- -19.6%
- 3Y
- +10.6%
- 5Y
- +10.0%
Loading 10-year price history...
TTI Historical Performance
TTI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +5.3%
- 2003 annual price return
- +68.3%
- 2004 annual price return
- +14.3%
- 2005 annual price return
- +67.3%
- 2006 annual price return
- +53.4%
- 2007 annual price return
- -32.3%
- 2008 annual price return
- -68.8%
- 2009 annual price return
- +113.9%
- 2010 annual price return
- -0.1%
- 2011 annual price return
- -21.6%
- 2012 annual price return
- -23.6%
- 2013 annual price return
- +55.5%
- 2014 annual price return
- -45.3%
- 2015 annual price return
- +14.6%
- 2016 annual price return
- -32.9%
- 2017 annual price return
- -16.8%
- 2018 annual price return
- -61.0%
- 2019 annual price return
- +10.7%
- 2020 annual price return
- -57.4%
- 2021 annual price return
- +181.2%
- 2022 annual price return
- +13.8%
- 2023 annual price return
- +39.1%
- 2024 annual price return
- -19.7%
- 2025 annual price return
- +151.9%
- 2026 annual price return
- -37.6%
TTI Stock Price Trajectory (1990–2026)
As of November 7, 2026, TETRA Technologies, Inc. (TTI) trades at $6.00, representing a -19.6% return over the past year. The stock has delivered a +60.9% total return over five years (+10.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $32.00 on June 2, 2006. From this peak, TTI has corrected -81.3%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers WTTR (+42.8% 1Y), KLXE (-45.9% 1Y), and NINE (+1387.7% 1Y), TTI has underperformed the peer group average. Compare TTI vs WTTR →
TTI Historical Price Data · from 1990
Rows 1–50 of 9,217| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 6.02 | 6.05 | 5.85 | 6.00 | 1.81M | +3.09% |
| 2026-11-05 | 6.09 | 6.29 | 5.82 | 5.82 | 3.44M | -5.83% |
| 2026-11-04 | 6.01 | 6.19 | 5.69 | 6.18 | 4.78M | +3.87% |
| 2026-11-03 | 5.86 | 6.14 | 5.69 | 5.95 | 3.20M | +7.59% |
| 2026-11-02 | 5.92 | 5.92 | 5.51 | 5.53 | 2.92M | -5.63% |
| 2026-10-30 | 5.90 | 5.91 | 5.73 | 5.86 | 2.37M | -1.84% |
| 2026-10-29 | 6.00 | 6.04 | 5.93 | 5.97 | 2.00M | -1.00% |
| 2026-10-28 | 5.75 | 6.10 | 5.74 | 6.03 | 2.72M | +4.87% |
| 2026-10-27 | 5.44 | 5.83 | 5.44 | 5.75 | 2.57M | +6.88% |
| 2026-10-26 | 5.28 | 5.46 | 5.28 | 5.38 | 1.79M | +0.94% |
| 2026-10-23 | 5.15 | 5.40 | 5.05 | 5.33 | 1.45M | +3.50% |
| 2026-10-22 | 5.26 | 5.29 | 4.87 | 5.15 | 2.70M | -3.74% |
| 2026-10-21 | 5.44 | 5.53 | 5.32 | 5.35 | 2.07M | -0.19% |
| 2026-10-20 | 5.23 | 5.42 | 5.18 | 5.36 | 5.69M | +2.29% |
| 2026-10-19 | 5.36 | 5.39 | 5.21 | 5.24 | 1.99M | -1.50% |
| 2026-10-16 | 5.31 | 5.40 | 5.22 | 5.32 | 2.76M | +0.19% |
| 2026-10-15 | 5.31 | 5.33 | 5.09 | 5.31 | 2.86M | -0.38% |
| 2026-10-14 | 5.60 | 5.62 | 5.19 | 5.33 | 3.11M | -5.83% |
| 2026-10-13 | 6.09 | 6.12 | 5.59 | 5.66 | 3.19M | -7.36% |
| 2026-10-12 | 6.12 | 6.15 | 6.00 | 6.11 | 2.31M | 0.00% |
| 2026-10-09 | 6.17 | 6.26 | 6.09 | 6.11 | 1.56M | -0.16% |
| 2026-10-08 | 6.19 | 6.20 | 6.05 | 6.12 | 3.40M | 0.00% |
| 2026-10-07 | 6.12 | 6.17 | 6.03 | 6.12 | 4.31M | -0.33% |
| 2026-10-06 | 6.31 | 6.31 | 6.03 | 6.14 | 2.38M | +1.82% |
| 2026-10-05 | 6.00 | 6.07 | 5.90 | 6.03 | 1.58M | +0.50% |
| 2026-10-02 | 5.88 | 6.03 | 5.80 | 6.00 | 2.25M | +2.92% |
| 2026-10-01 | 5.82 | 5.87 | 5.64 | 5.83 | 3.18M | -0.68% |
| 2026-09-30 | 5.82 | 5.92 | 5.78 | 5.87 | 2.22M | +1.03% |
| 2026-09-29 | 5.91 | 5.95 | 5.77 | 5.81 | 1.54M | -1.69% |
| 2026-09-28 | 6.09 | 6.15 | 5.91 | 5.91 | 1.49M | -2.80% |
| 2026-09-25 | 5.94 | 6.12 | 5.93 | 6.08 | 1.43M | +0.83% |
| 2026-09-24 | 5.94 | 6.07 | 5.87 | 6.03 | 2.04M | +1.01% |
| 2026-09-23 | 6.02 | 6.05 | 5.89 | 5.97 | 1.42M | -0.83% |
| 2026-09-22 | 6.05 | 6.13 | 5.93 | 6.02 | 1.53M | -1.15% |
| 2026-09-21 | 6.12 | 6.15 | 5.99 | 6.09 | 1.62M | +0.16% |
| 2026-09-18 | 6.15 | 6.29 | 6.06 | 6.08 | 3.39M | -1.14% |
| 2026-09-17 | 6.39 | 6.45 | 6.14 | 6.15 | 2.15M | -2.07% |
| 2026-09-16 | 6.65 | 6.70 | 6.15 | 6.28 | 1.55M | -4.99% |
| 2026-09-15 | 6.54 | 6.67 | 6.41 | 6.61 | 2.01M | +2.16% |
| 2026-09-14 | 6.69 | 6.76 | 6.43 | 6.47 | 2.20M | -4.99% |
| 2026-09-11 | 6.86 | 6.96 | 6.77 | 6.81 | 1.43M | -0.15% |
| 2026-09-10 | 6.98 | 7.08 | 6.79 | 6.82 | 1.93M | -3.54% |
| 2026-09-09 | 7.19 | 7.26 | 6.90 | 7.07 | 1.95M | -0.84% |
| 2026-09-08 | 7.02 | 7.17 | 6.99 | 7.13 | 1.65M | +3.18% |
| 2026-09-04 | 6.89 | 7.08 | 6.77 | 6.91 | 1.90M | -0.43% |
| 2026-09-03 | 6.78 | 6.94 | 6.60 | 6.94 | 1.98M | +4.68% |
| 2026-09-02 | 6.58 | 6.69 | 6.41 | 6.63 | 3.05M | +1.53% |
| 2026-09-01 | 6.75 | 6.78 | 6.47 | 6.53 | 2.62M | -5.36% |
| 2026-08-31 | 6.93 | 7.06 | 6.79 | 6.90 | 2.47M | +1.32% |
| 2026-08-28 | 6.93 | 6.96 | 6.80 | 6.81 | 1.05M | -1.73% |
TTI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TTI — Frequently Asked Questions
Quick answers to the most common questions about buying TTI stock.
How has TTI stock performed recently?
TTI declined -19.6% over the past year, below its 5-year annualized CAGR of +10.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is TTI's all-time high price?
TETRA Technologies, Inc. reached $32.00 on 2006-06-02. The 52-week high is $12.54. Current 1-year return of -19.6% places the stock further from historical peaks.
Where can I download TTI historical price data?
This page provides TTI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1990-2026, downloadable in CSV format.