TETRA Technologies, Inc. (TTI) Stock Price History
Historical prices from 1990 to 2026
- 1M
- -2.3%
- 3M
- +33.3%
- YTD
- +4.6%
- 1Y
- +173.8%
- 3Y
- +53.7%
- 5Y
- +22.6%
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
- -11.5%
TTI Stock Price Trajectory (1990–2026)
As of June 22, 2026, TETRA Technologies, Inc. (TTI) trades at $10.24, representing a +173.8% return over the past year. The stock has delivered a +177.5% total return over five years (+22.6% 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 -68.0%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers NCSM (+53.4% 1Y), WTTR (+90.5% 1Y), and KLXE (-15.3% 1Y), TTI has underperformed the peer group average. Compare TTI vs NCSM →
TTI Historical Price Data · from 1990
Rows 1–50 of 9,120| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 10.22 | 10.28 | 9.79 | 10.24 | 2.27M | +0.69% |
| 2026-06-17 | 10.26 | 10.35 | 9.97 | 10.17 | 1.38M | +0.20% |
| 2026-06-16 | 10.07 | 10.40 | 10.06 | 10.15 | 1.18M | -0.10% |
| 2026-06-15 | 10.40 | 10.46 | 10.09 | 10.16 | 499K | -2.31% |
| 2026-06-12 | 10.30 | 10.68 | 10.25 | 10.40 | 1.03M | -0.48% |
| 2026-06-11 | 10.61 | 10.77 | 10.34 | 10.45 | 1.18M | +0.67% |
| 2026-06-10 | 10.21 | 10.54 | 9.83 | 10.38 | 2.37M | +6.13% |
| 2026-06-09 | 10.11 | 10.11 | 9.46 | 9.78 | 1.22M | -1.41% |
| 2026-06-08 | 9.35 | 9.96 | 9.35 | 9.92 | 1.18M | +6.78% |
| 2026-06-05 | 9.64 | 9.71 | 9.26 | 9.29 | 2.00M | -6.45% |
| 2026-06-04 | 9.59 | 10.12 | 9.30 | 9.93 | 2.59M | +2.06% |
| 2026-06-03 | 9.75 | 10.33 | 9.47 | 9.73 | 5.42M | -10.65% |
| 2026-06-02 | 10.47 | 10.99 | 10.38 | 10.89 | 812K | +5.12% |
| 2026-06-01 | 10.19 | 10.49 | 10.19 | 10.36 | 835K | +1.27% |
| 2026-05-29 | 10.41 | 10.61 | 10.05 | 10.23 | 887K | -1.82% |
| 2026-05-28 | 10.39 | 10.70 | 10.28 | 10.42 | 1.32M | +0.29% |
| 2026-05-27 | 10.61 | 10.62 | 10.16 | 10.39 | 1.32M | -3.53% |
| 2026-05-26 | 10.45 | 11.00 | 10.40 | 10.77 | 1.09M | +3.46% |
| 2026-05-22 | 10.32 | 10.50 | 10.14 | 10.41 | 152K | +0.97% |
| 2026-05-21 | 10.45 | 10.49 | 10.24 | 10.31 | 818K | -1.06% |
| 2026-05-20 | 10.37 | 10.65 | 10.29 | 10.42 | 819K | +0.97% |
| 2026-05-19 | 10.22 | 10.37 | 9.89 | 10.32 | 1.27M | -1.53% |
| 2026-05-18 | 10.48 | 10.68 | 10.31 | 10.48 | 993K | -0.38% |
| 2026-05-15 | 10.47 | 10.75 | 10.40 | 10.52 | 1.45M | -2.23% |
| 2026-05-14 | 10.65 | 10.80 | 10.62 | 10.76 | 947K | +1.03% |
| 2026-05-13 | 10.57 | 10.80 | 10.36 | 10.65 | 2.01M | +3.80% |
| 2026-05-12 | 10.11 | 10.35 | 9.96 | 10.26 | 1.07M | +0.79% |
| 2026-05-11 | 9.84 | 10.41 | 9.79 | 10.18 | 1.12M | +4.09% |
| 2026-05-08 | 9.84 | 9.88 | 9.61 | 9.78 | 763K | +0.15% |
| 2026-05-07 | 9.86 | 10.06 | 9.68 | 9.77 | 1.52M | -0.96% |
| 2026-05-06 | 9.51 | 10.00 | 9.30 | 9.86 | 1.72M | +1.44% |
| 2026-05-05 | 9.46 | 9.79 | 9.37 | 9.72 | 1.21M | +4.40% |
| 2026-05-04 | 9.54 | 9.55 | 9.25 | 9.31 | 1.40M | -1.59% |
| 2026-05-01 | 9.63 | 9.63 | 9.15 | 9.46 | 1.76M | -0.63% |
| 2026-04-30 | 9.93 | 10.21 | 9.46 | 9.52 | 3.04M | -2.01% |
| 2026-04-29 | 9.84 | 9.98 | 9.56 | 9.71 | 1.04M | -0.31% |
| 2026-04-28 | 9.69 | 9.88 | 9.42 | 9.74 | 1.01M | -0.05% |
| 2026-04-27 | 9.72 | 9.94 | 9.55 | 9.75 | 1.07M | +0.62% |
| 2026-04-24 | 9.60 | 9.80 | 9.33 | 9.69 | 2.80M | +1.68% |
| 2026-04-23 | 9.76 | 9.91 | 9.46 | 9.53 | 1.12M | -1.24% |
| 2026-04-22 | 9.38 | 9.67 | 9.13 | 9.65 | 1.54M | +7.82% |
| 2026-04-21 | 9.02 | 9.21 | 8.86 | 8.95 | 1.33M | -0.22% |
| 2026-04-20 | 8.87 | 9.17 | 8.77 | 8.97 | 1.67M | +1.82% |
| 2026-04-17 | 8.53 | 8.81 | 8.22 | 8.81 | 3.54M | +3.04% |
| 2026-04-16 | 8.57 | 8.78 | 8.47 | 8.55 | 2.24M | +0.35% |
| 2026-04-15 | 8.30 | 8.80 | 8.30 | 8.52 | 1.40M | +1.31% |
| 2026-04-14 | 8.25 | 8.49 | 8.21 | 8.41 | 2.00M | +0.24% |
| 2026-04-13 | 8.65 | 8.65 | 8.31 | 8.39 | 1.36M | -0.83% |
| 2026-04-10 | 8.59 | 8.89 | 8.34 | 8.46 | 2.06M | -2.53% |
| 2026-04-09 | 8.38 | 8.72 | 8.32 | 8.68 | 2.43M | +4.20% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +173.8% over the past year, beating its 5-year annualized CAGR of +22.6%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +173.8% places the stock closer to 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.