TETRA Technologies, Inc.
TTINYSEEnergy● Active
$9.92
+$0.63(+6.78%)
Market Cap$1.3B
P/E Ratio—
52W High$12.54
52W Low$2.84
TETRA Technologies, Inc.（TTI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tti · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.54
Feb 4, 2026
-20.9% from here
5-Year Low5Y
$2.03
Apr 9, 2025
+388.7% from low
IPO Priceadj.
$2.69
Apr 3, 1990
+268.2% since IPO
1 Year Ago
$3.06
Jun 9, 2025
+224.2% in 1Y
5 Years Ago
$3.75
Jun 8, 2021
+164.5% in 5Y
10 Years Ago
$6.51
Jun 8, 2016
+52.4% in 10Y
Historical Price Data · TTI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.35 | $9.96 | $9.35 | $9.92 | $9.92 | 1.2M | +6.10% |
| Jun 5, 2026 | $9.68 | $9.78 | $9.27 | $9.29 | $9.29 | 2.0M | -4.03% |
| Jun 4, 2026 | $9.59 | $10.12 | $9.30 | $9.93 | $9.93 | 2.6M | +3.55% |
| Jun 3, 2026 | $9.75 | $10.34 | $9.47 | $9.74 | $9.74 | 6.0M | -0.10% |
| Jun 2, 2026 | $10.47 | $10.99 | $10.38 | $10.89 | $10.89 | 975K | +4.01% |
| Jun 1, 2026 | $10.25 | $10.49 | $10.20 | $10.36 | $10.36 | 868K | +1.07% |
| May 29, 2026 | $10.61 | $10.61 | $10.05 | $10.23 | $10.23 | 2.4M | -3.58% |
| May 28, 2026 | $10.39 | $10.70 | $10.28 | $10.42 | $10.42 | 1.3M | +0.29% |
| May 27, 2026 | $10.61 | $10.62 | $10.15 | $10.39 | $10.39 | 1.3M | -2.07% |
| May 26, 2026 | $10.45 | $11.00 | $10.40 | $10.77 | $10.77 | 1.1M | +3.06% |
| May 22, 2026 | $10.32 | $10.50 | $10.14 | $10.41 | $10.41 | 788K | +0.87% |
| May 21, 2026 | $10.45 | $10.49 | $10.24 | $10.31 | $10.31 | 911K | -1.34% |
| May 20, 2026 | $10.37 | $10.65 | $10.30 | $10.42 | $10.42 | 838K | +0.48% |
| May 19, 2026 | $10.45 | $10.47 | $9.89 | $10.32 | $10.32 | 1.5M | -1.24% |
| May 18, 2026 | $10.47 | $10.68 | $10.31 | $10.48 | $10.48 | 1.0M | +0.10% |
| May 15, 2026 | $10.47 | $10.75 | $10.40 | $10.52 | $10.52 | 1.5M | +0.48% |
| May 14, 2026 | $10.63 | $10.80 | $10.61 | $10.76 | $10.76 | 981K | +1.22% |
| May 13, 2026 | $10.58 | $10.81 | $10.36 | $10.65 | $10.65 | 2.0M | +0.66% |
| May 12, 2026 | $10.11 | $10.35 | $9.96 | $10.26 | $10.26 | 1.1M | +1.48% |
| May 11, 2026 | $9.86 | $10.41 | $9.79 | $10.18 | $10.18 | 1.2M | +3.25% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TTI
Jan 1 → Dec 31 · 6 years2026+5.1%$9.44 → $9.92
+5.1%
2025+159.6%$3.61 → $9.37
+159.6%
2024-20.8%$4.52 → $3.58
-20.8%
2023+31.0%$3.45 → $4.52
+31.0%
2022+20.6%$2.87 → $3.46
+20.6%
2021-25.3%$3.80 → $2.84
-25.3%
Best Year2025 · +159.6%
Worst Year2021 · -25.3%
Positive Years4 / 6
Avg Annual Return+28.4%
6Y Total Return+161.1%
6Y CAGR~+17.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.97+0.00%
Mkt Cap $629.9B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.56+0.00%
Mkt Cap $197.2B
Enbridge Inc.
ENB.TO
$77.38+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.96+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.68+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.45+0.00%
Mkt Cap $121.1BWhat If You Invested in TTI?
If you invested $1,000 in TTI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,524
Total Return+52.4%
CAGR~+4.3% / yr
Profit+$524
Based on Jun 8, 2016 · $6.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TETRA Technologies, Inc.（TTI）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TTI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TTI 历史股价FMP 日线复权 OHLCV