Tetra Technologies, Inc. - Price History
Monthly price history for TTI (Tetra Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.95 | $3.95 |
| April 2024 | $4.29 | $4.29 |
| March 2024 | $4.43 | $4.43 |
| February 2024 | $3.90 | $3.90 |
| January 2024 | $4.19 | $4.19 |
| December 2023 | $4.52 | $4.52 |
| November 2023 | $4.72 | $4.72 |
| October 2023 | $4.74 | $4.74 |
| September 2023 | $6.38 | $6.38 |
| August 2023 | $5.49 | $5.49 |
| July 2023 | $4.49 | $4.49 |
| June 2023 | $3.38 | $3.38 |
| May 2023 | $2.60 | $2.60 |
| April 2023 | $2.85 | $2.85 |
| March 2023 | $2.65 | $2.65 |
| February 2023 | $3.56 | $3.56 |
| January 2023 | $3.96 | $3.96 |
| December 2022 | $3.46 | $3.46 |
| November 2022 | $3.81 | $3.81 |
| October 2022 | $4.94 | $4.94 |
| September 2022 | $3.59 | $3.59 |
| August 2022 | $3.98 | $3.98 |
| July 2022 | $4.38 | $4.38 |
| June 2022 | $4.06 | $4.06 |
| May 2022 | $5.02 | $5.02 |
| April 2022 | $3.68 | $3.68 |
| March 2022 | $4.11 | $4.11 |
| February 2022 | $3.20 | $3.20 |
| January 2022 | $2.93 | $2.93 |
| December 2021 | $2.84 | $2.84 |
| November 2021 | $2.61 | $2.61 |
| October 2021 | $3.23 | $3.23 |
| September 2021 | $3.12 | $3.12 |
| August 2021 | $3.24 | $3.24 |
| July 2021 | $3.09 | $3.09 |
| June 2021 | $4.34 | $4.34 |
| May 2021 | $3.60 | $3.60 |
| April 2021 | $2.51 | $2.51 |
| March 2021 | $2.40 | $2.40 |
| February 2021 | $2.50 | $2.50 |
| January 2021 | $1.43 | $1.43 |
| December 2020 | $0.86 | $0.86 |
| November 2020 | $0.81 | $0.81 |
| October 2020 | $0.56 | $0.56 |
| September 2020 | $0.51 | $0.51 |
| August 2020 | $0.68 | $0.68 |
| July 2020 | $0.67 | $0.67 |
| June 2020 | $0.53 | $0.53 |
| May 2020 | $0.33 | $0.33 |
| April 2020 | $0.49 | $0.49 |
| March 2020 | $0.32 | $0.32 |
| February 2020 | $1.26 | $1.26 |
| January 2020 | $1.53 | $1.53 |
| December 2019 | $1.96 | $1.96 |
| November 2019 | $1.23 | $1.23 |
| October 2019 | $1.70 | $1.70 |
| September 2019 | $2.01 | $2.01 |
| August 2019 | $1.66 | $1.66 |
| July 2019 | $1.56 | $1.56 |
| June 2019 | $1.63 | $1.63 |
| May 2019 | $1.54 | $1.54 |
| April 2019 | $2.38 | $2.38 |
| March 2019 | $2.34 | $2.34 |
| February 2019 | $2.39 | $2.39 |
| January 2019 | $2.13 | $2.13 |
| December 2018 | $1.68 | $1.68 |
| November 2018 | $2.32 | $2.32 |
| October 2018 | $2.97 | $2.97 |
| September 2018 | $4.51 | $4.51 |
| August 2018 | $4.59 | $4.59 |
| July 2018 | $4.31 | $4.31 |
| June 2018 | $4.45 | $4.45 |
| May 2018 | $4.22 | $4.22 |
| April 2018 | $3.93 | $3.93 |
| March 2018 | $3.75 | $3.75 |
| February 2018 | $3.63 | $3.63 |
| January 2018 | $3.84 | $3.84 |
| December 2017 | $4.27 | $4.27 |
| November 2017 | $4.02 | $4.02 |
| October 2017 | $2.84 | $2.84 |
| September 2017 | $2.86 | $2.86 |
| August 2017 | $2.06 | $2.06 |
| July 2017 | $2.81 | $2.81 |
| June 2017 | $2.79 | $2.79 |
| May 2017 | $3.09 | $3.09 |
| April 2017 | $3.23 | $3.33 |
| March 2017 | $3.95 | $4.07 |
| February 2017 | $4.35 | $4.49 |
| January 2017 | $4.81 | $4.96 |
| December 2016 | $4.87 | $5.02 |
| November 2016 | $5.27 | $5.43 |
| October 2016 | $5.19 | $5.45 |
| September 2016 | $5.82 | $6.11 |
| August 2016 | $5.77 | $6.05 |
| July 2016 | $5.73 | $6.01 |
| June 2016 | $6.07 | $6.37 |
| May 2016 | $5.21 | $5.47 |
| April 2016 | $6.86 | $7.20 |
| March 2016 | $6.05 | $6.35 |
| February 2016 | $4.80 | $5.04 |
| January 2016 | $5.90 | $6.19 |
| December 2015 | $7.17 | $7.52 |
| November 2015 | $8.88 | $9.32 |
| October 2015 | $6.42 | $6.74 |
| September 2015 | $5.20 | $5.91 |
| August 2015 | $6.76 | $7.69 |
| July 2015 | $4.19 | $4.76 |
| June 2015 | $5.61 | $6.38 |
| May 2015 | $5.53 | $6.29 |
| April 2015 | $6.35 | $7.22 |
| March 2015 | $5.44 | $6.18 |
| February 2015 | $5.25 | $5.97 |
| January 2015 | $4.34 | $4.94 |
| December 2014 | $5.88 | $6.68 |
| November 2014 | $5.58 | $6.35 |
| October 2014 | $8.38 | $9.53 |
| September 2014 | $9.52 | $10.82 |
| August 2014 | $10.38 | $11.80 |
| July 2014 | $9.68 | $11.01 |
| June 2014 | $10.36 | $11.78 |
| May 2014 | $10.14 | $11.53 |
| April 2014 | $10.99 | $12.50 |
| March 2014 | $11.26 | $12.80 |
| February 2014 | $10.55 | $12 |
| January 2014 | $9.08 | $10.32 |
| December 2013 | $10.87 | $12.36 |
| November 2013 | $10.85 | $12.34 |
| October 2013 | $11.41 | $12.97 |
| September 2013 | $11.02 | $12.53 |
| August 2013 | $10.33 | $11.75 |
| July 2013 | $8.90 | $10.12 |
| June 2013 | $9.02 | $10.26 |
| May 2013 | $9.16 | $10.41 |
| April 2013 | $8.03 | $9.13 |
| March 2013 | $9.02 | $10.26 |
| February 2013 | $8.12 | $9.23 |
| January 2013 | $7.48 | $8.50 |
| December 2012 | $6.68 | $7.59 |
| November 2012 | $6.16 | $7 |
| October 2012 | $4.70 | $5.35 |
| September 2012 | $5.32 | $6.05 |
| August 2012 | $5.64 | $6.41 |
| July 2012 | $6.10 | $6.93 |
| June 2012 | $6.27 | $7.13 |
| May 2012 | $5.62 | $6.39 |
| April 2012 | $7.66 | $8.71 |
| March 2012 | $8.28 | $9.42 |
| February 2012 | $7.99 | $9.09 |
| January 2012 | $8.21 | $9.34 |
| December 2011 | $8.21 | $9.34 |
| November 2011 | $8.07 | $9.18 |
| October 2011 | $8.36 | $9.50 |
| September 2011 | $6.79 | $7.72 |
| August 2011 | $9.02 | $10.25 |
| July 2011 | $11.32 | $12.87 |
| June 2011 | $11.20 | $12.73 |
| May 2011 | $12 | $13.64 |
| April 2011 | $12.99 | $14.77 |
| March 2011 | $13.54 | $15.40 |
| February 2011 | $12.15 | $13.81 |
| January 2011 | $9.98 | $11.35 |
| December 2010 | $10.44 | $11.87 |
| November 2010 | $9.67 | $11 |
| October 2010 | $8.58 | $9.76 |
| September 2010 | $8.97 | $10.20 |
| August 2010 | $7.38 | $8.39 |
| July 2010 | $9.16 | $10.42 |
| June 2010 | $7.99 | $9.08 |
| May 2010 | $8.85 | $10.06 |
| April 2010 | $10.81 | $12.29 |
| March 2010 | $10.75 | $12.22 |
| February 2010 | $8.86 | $10.08 |
| January 2010 | $9.20 | $10.46 |
| December 2009 | $9.74 | $11.08 |
| November 2009 | $9.11 | $10.36 |
| October 2009 | $8.32 | $9.46 |
| September 2009 | $8.52 | $9.69 |
| August 2009 | $7.76 | $8.82 |
| July 2009 | $6.78 | $7.71 |
| June 2009 | $7 | $7.96 |
| May 2009 | $7.65 | $8.70 |
| April 2009 | $5.03 | $5.72 |
| March 2009 | $2.86 | $3.25 |
| February 2009 | $2.52 | $2.86 |
| January 2009 | $4.56 | $5.19 |
| December 2008 | $4.27 | $4.86 |
| November 2008 | $4.24 | $4.82 |
| October 2008 | $6.12 | $6.96 |
| September 2008 | $12.18 | $13.85 |
| August 2008 | $19.47 | $22.14 |
| July 2008 | $16.65 | $18.93 |
| June 2008 | $20.85 | $23.71 |
| May 2008 | $18.93 | $21.52 |
| April 2008 | $14.30 | $16.26 |
| March 2008 | $13.93 | $15.84 |
| February 2008 | $15.11 | $17.18 |
| January 2008 | $13.76 | $15.65 |
| December 2007 | $13.69 | $15.57 |
| November 2007 | $13.90 | $15.81 |
| October 2007 | $17.32 | $19.69 |
| September 2007 | $18.59 | $21.14 |
| August 2007 | $17.58 | $19.99 |
| July 2007 | $24.46 | $27.81 |
| June 2007 | $24.80 | $28.20 |
| May 2007 | $24.56 | $27.93 |
| April 2007 | $23.30 | $26.49 |
| March 2007 | $21.73 | $24.71 |
| February 2007 | $19.51 | $22.18 |
| January 2007 | $20.37 | $23.16 |
| December 2006 | $22.50 | $25.58 |
| November 2006 | $22.73 | $25.84 |
| October 2006 | $22.78 | $25.90 |
| September 2006 | $21.25 | $24.16 |
| August 2006 | $24.46 | $27.81 |
| July 2006 | $25.16 | $28.61 |
| June 2006 | $26.68 | $30.34 |
| May 2006 | $25.54 | $29.04 |
| April 2006 | $21.64 | $49.20 |
| March 2006 | $20.68 | $47.04 |
| February 2006 | $16.53 | $37.60 |
| January 2006 | $17.45 | $39.68 |
| December 2005 | $13.42 | $30.52 |
| November 2005 | $12.88 | $29.30 |
| October 2005 | $12.30 | $27.97 |
| September 2005 | $13.73 | $31.22 |
| August 2005 | $12.53 | $28.50 |
| July 2005 | $11.69 | $39.87 |
| June 2005 | $9.34 | $31.85 |
| May 2005 | $8.09 | $27.60 |
| April 2005 | $7.92 | $27.03 |
| March 2005 | $8.34 | $28.44 |
| February 2005 | $9.18 | $31.31 |
| January 2005 | $8.18 | $27.90 |
| December 2004 | $8.30 | $28.30 |
| November 2004 | $8.91 | $30.40 |
| October 2004 | $8.78 | $29.94 |
| September 2004 | $9.10 | $31.05 |
| August 2004 | $7.93 | $27.05 |
| July 2004 | $7.72 | $26.35 |
| June 2004 | $7.87 | $26.85 |
| May 2004 | $6.98 | $23.81 |
| April 2004 | $7.01 | $23.91 |
| March 2004 | $7.66 | $26.13 |
| February 2004 | $7.30 | $24.90 |
| January 2004 | $7.04 | $24.02 |
| December 2003 | $7.11 | $24.24 |
| November 2003 | $6.57 | $22.40 |
| October 2003 | $6.63 | $22.61 |
| September 2003 | $6.04 | $20.62 |
| August 2003 | $6.60 | $22.50 |
| July 2003 | $6.42 | $32.85 |
| June 2003 | $5.80 | $29.65 |
| May 2003 | $5.77 | $29.52 |
| April 2003 | $5.20 | $26.60 |
| March 2003 | $4.50 | $23 |
| February 2003 | $4.24 | $21.69 |
| January 2003 | $3.91 | $20.02 |
| December 2002 | $4.18 | $21.37 |
| November 2002 | $4.13 | $21.15 |
| October 2002 | $4.08 | $20.85 |
| September 2002 | $3.94 | $20.15 |
| August 2002 | $4.01 | $20.51 |
| July 2002 | $3.87 | $19.80 |
| June 2002 | $5.19 | $26.55 |
| May 2002 | $4.83 | $24.70 |
| April 2002 | $5.60 | $28.64 |
| March 2002 | $5.68 | $29.05 |
| February 2002 | $4.84 | $24.76 |
| January 2002 | $4.14 | $21.20 |
| December 2001 | $4.09 | $20.95 |
| November 2001 | $3.95 | $20.23 |
| October 2001 | $3.33 | $17.02 |
| September 2001 | $3.40 | $17.42 |
| August 2001 | $4.46 | $22.81 |
| July 2001 | $4.78 | $24.44 |
| June 2001 | $4.78 | $24.45 |
| May 2001 | $5.47 | $28 |
| April 2001 | $5.36 | $27.45 |
| March 2001 | $3.96 | $20.25 |
| February 2001 | $4.05 | $20.70 |
| January 2001 | $3.60 | $18.40 |
| December 2000 | $3.03 | $15.50 |
| November 2000 | $2.64 | $13.50 |
| October 2000 | $2.82 | $14.44 |
| September 2000 | $2.97 | $15.19 |
| August 2000 | $2.66 | $13.62 |
| July 2000 | $2.71 | $13.88 |
| June 2000 | $2.77 | $14.19 |
| May 2000 | $2.53 | $12.94 |
| April 2000 | $2.78 | $14.25 |
| March 2000 | $2.61 | $13.38 |
| February 2000 | $1.76 | $9 |
| January 2000 | $1.59 | $8.12 |
| December 1999 | $1.42 | $7.25 |
| November 1999 | $1.52 | $7.75 |
| October 1999 | $1.62 | $8.31 |
| September 1999 | $1.99 | $10.19 |
| August 1999 | $2.03 | $10.38 |
| July 1999 | $1.66 | $8.50 |
| June 1999 | $1.86 | $9.50 |
| May 1999 | $1.66 | $8.50 |
| April 1999 | $1.83 | $9.38 |
| March 1999 | $1.32 | $6.75 |
| February 1999 | $1.30 | $6.62 |
| January 1999 | $1.80 | $9.19 |
| December 1998 | $2.14 | $10.94 |
| November 1998 | $2.47 | $12.62 |
| October 1998 | $2.36 | $12.06 |
| September 1998 | $2.34 | $12 |
| August 1998 | $2.48 | $12.69 |
| July 1998 | $2.59 | $13.25 |
| June 1998 | $3.22 | $16.50 |
| May 1998 | $4.26 | $21.81 |
| April 1998 | $4.68 | $23.94 |
| March 1998 | $4.84 | $24.75 |
| February 1998 | $4.72 | $24.12 |
| January 1998 | $4.18 | $21.38 |
| December 1997 | $4.12 | $21.06 |
| November 1997 | $4.58 | $23.44 |
| October 1997 | $4.51 | $23.06 |
| September 1997 | $4.52 | $23.12 |
| August 1997 | $4.10 | $21 |
| July 1997 | $5.45 | $27.88 |
| June 1997 | $4.64 | $23.75 |
| May 1997 | $4.76 | $24.38 |
| April 1997 | $4.54 | $23.25 |
| March 1997 | $4.30 | $22 |
| February 1997 | $4.62 | $23.62 |
| January 1997 | $5.52 | $28.25 |
| December 1996 | $4.94 | $25.25 |
| November 1996 | $4.98 | $25.47 |
| October 1996 | $4.08 | $20.88 |
| September 1996 | $3.59 | $18.38 |
| August 1996 | $3.47 | $17.75 |
| July 1996 | $3.64 | $18.62 |
| June 1996 | $3.40 | $17.38 |
| May 1996 | $4.06 | $20.75 |
| April 1996 | $3.86 | $19.75 |
| March 1996 | $3.37 | $17.25 |
| February 1996 | $2.66 | $13.62 |
| January 1996 | $3.08 | $15.75 |
| December 1995 | $3.40 | $17.38 |
| November 1995 | $3.25 | $16.62 |
| October 1995 | $2.59 | $13.25 |
| September 1995 | $2.69 | $13.75 |
| August 1995 | $2.71 | $13.88 |
| July 1995 | $2.34 | $12 |
| June 1995 | $2.37 | $12.12 |
| May 1995 | $2.34 | $12 |
| April 1995 | $2.61 | $13.38 |
| March 1995 | $2.34 | $12 |
| February 1995 | $2.15 | $11 |
| January 1995 | $2.22 | $11.38 |
| December 1994 | $2.32 | $11.88 |
| November 1994 | $1.88 | $9.62 |
| October 1994 | $1.64 | $8.38 |
| September 1994 | $1.76 | $9 |
| August 1994 | $1.88 | $9.62 |
| July 1994 | $1.86 | $9.50 |
| June 1994 | $1.69 | $8.62 |
| May 1994 | $1.78 | $9.12 |
| April 1994 | $1.64 | $8.38 |
| March 1994 | $1.42 | $7.25 |
| February 1994 | $1.49 | $7.62 |
| January 1994 | $1.52 | $7.75 |
| December 1993 | $1.39 | $7.12 |
| November 1993 | $1.32 | $6.75 |
| October 1993 | $1.52 | $7.75 |
| September 1993 | $1.37 | $7 |
| August 1993 | $1.66 | $8.50 |
| July 1993 | $1.47 | $7.50 |
| June 1993 | $1.59 | $8.12 |
| May 1993 | $1.44 | $7.38 |
| April 1993 | $1.44 | $7.38 |
| March 1993 | $1.27 | $6.50 |
| February 1993 | $1.49 | $7.62 |
| January 1993 | $1.49 | $7.62 |
| December 1992 | $1.61 | $8.25 |
| November 1992 | $1.73 | $8.88 |
| October 1992 | $1.56 | $8 |
| September 1992 | $1.44 | $7.38 |
| August 1992 | $1.49 | $7.62 |
| July 1992 | $1.22 | $6.25 |
| June 1992 | $1.20 | $6.12 |
| May 1992 | $1.42 | $7.25 |
| April 1992 | $1.59 | $8.12 |
| March 1992 | $1.59 | $8.12 |
| February 1992 | $2.74 | $14 |
| January 1992 | $2.69 | $13.75 |
| December 1991 | $2.83 | $14.50 |
| November 1991 | $2.98 | $15.25 |
| October 1991 | $2.88 | $14.75 |
| September 1991 | $3.18 | $16.25 |
| August 1991 | $3.47 | $17.75 |
| July 1991 | $3.32 | $17 |
| June 1991 | $3.81 | $19.50 |
| May 1991 | $3.96 | $20.25 |
| April 1991 | $3.32 | $17 |
| March 1991 | $3.86 | $19.75 |
| February 1991 | $3.57 | $18.25 |
| January 1991 | $3.44 | $17.62 |
| December 1990 | $2.74 | $14 |
| November 1990 | $2.03 | $10.38 |
| October 1990 | $2 | $10.25 |
| September 1990 | $2.44 | $12.50 |
| August 1990 | $2.78 | $14.25 |
| July 1990 | $2.78 | $14.25 |
| June 1990 | $2.61 | $13.38 |
| May 1990 | $2.59 | $13.25 |
| April 1990 | $2.42 | $12.38 |
TTI
Price: $3.95
52 week price:
Earnings Per Share: 0.21 USD
P/E Ratio: 19.57
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 970900
Ebitda: 41.5 millionMarket Capitalization: 497.0 million
Average Dividend Frequency: 1