Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| TTI Historical Stock Prices |
| Preferred Stock Newsletter |
| TTI Options Chain |
| TTI Message Board |
TETRA Technologies (TTI) has the following price history information. Looking back at TTI historical stock prices for the last five trading days, on April 22, 2024, TTI opened at $4.39, traded as high as $4.47 and as low as $4.32, and closed at $4.42. Trading volume was a total of 765.60K shares. On April 23, 2024, TTI opened at $4.40, traded as high as $4.53 and as low as $4.38, and closed at $4.48. Trading volume was a total of 894.40K shares. On April 24, 2024, TTI opened at $4.42, traded as high as $4.49 and as low as $4.36, and closed at $4.45. Trading volume was a total of 939.00K shares. On April 25, 2024, TTI opened at $4.44, traded as high as $4.50 and as low as $4.34, and closed at $4.47. Trading volume was a total of 1.04M shares. On April 26, 2024, TTI opened at $4.44, traded as high as $4.60 and as low as $4.43, and closed at $4.56. Trading volume was a total of 1.14M shares.
TTI Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into TETRA Technologies shares, starting with a $10,000 purchase of TTI, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 04/26/2024 | ||
| Start price/share: | $12.45 | ||
| End price/share: | $4.56 | ||
| Starting shares: | 803.21 | ||
| Ending shares: | 842.24 | ||
| Dividends reinvested/share: | $0.19 | ||
| Total return: | -61.59% | ||
| Average Annual Total Return: | -9.13% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,838.89 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 04/26/2024 | ||
| Start price/share: | $12.45 | ||
| End price/share: | $4.56 | ||
| Dividends collected/share: | $0.19 | ||
| Total return: | -61.85% | ||
| Average Annual Total Return: | -9.19% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,813.61 | ||
| Years: | 10.00 | ||
 | |||||
| TTI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/22/2024 | $4.39 | $4.47 | $4.32 | $4.42 | 765.60K |
| 04/23/2024 | $4.40 | $4.53 | $4.38 | $4.48 | 894.40K |
| 04/24/2024 | $4.42 | $4.49 | $4.36 | $4.45 | 939.00K |
| 04/25/2024 | $4.44 | $4.50 | $4.34 | $4.47 | 1.04M |
| 04/26/2024 | $4.44 | $4.60 | $4.43 | $4.56 | 1.14M |
|
| About TETRA Technologies |
| TETRA Technologies is an oil and gas products and services company, focused on completion fluids, calcium chloride, water management solutions, frac flowback and production well testing services. Co.'s reportable segments are: Completion Fluids and Products, which manufactures and markets clear brine fluids, additives, and associated products and services to the oil and gas industry for use in well drilling, completion, and workover operations; and Water and Flowback Services, which provides onshore oil and gas operators with water management services, frac flowback, production well testing, and other associated services in oil and gas producing regions, as well as in oil and gas basins. |
| TTI Historical Closing Prices | |
| Date | Close |
| 04/22/2024 | $4.42 |
| 04/23/2024 | $4.48 |
| 04/24/2024 | $4.45 |
| 04/25/2024 | $4.47 |
| 04/26/2024 | $4.56 |
| Energy Historical Prices |
| TTI is categorized under the Energy sector; below are some other companies in the same sector:
TUSK Historical Stock Prices Also explore: TTI shares outstanding history
|
Free TTI Email Alerts:
TTI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.