FRA, TGI End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, TGI: TETRA Technologies Inc

03 Sep 2025

LAST: 4.040	CHANGE: 0.02	OPEN: 4.020	HIGH: 4.040	ASK: 0.000	VOLUME: 4.1K
LAST: 4.040	CHG(%): 0.49	PREV: 4.060	LOW: 4.020	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	4.020	4.040	4.020	4.040	4.1K
02 Sep 25	3.960	4.060	3.960	4.060	4.1K
01 Sep 25	3.960	3.960	3.940	3.940	4.1K
29 Aug 25	4.020	4.020	3.980	3.980	4.1K
28 Aug 25	3.820	4.040	3.820	4.040	4.1K
27 Aug 25	3.820	3.880	3.820	3.880	4.1K
26 Aug 25	3.800	3.820	3.800	3.820	4.1K
25 Aug 25	3.780	3.840	3.780	3.840	4.1K
22 Aug 25	3.660	3.800	3.660	3.800	4.1K
21 Aug 25	3.500	3.640	3.500	3.640	4.1K

COMPANY PROFILE

Name:	TETRA Technologies Inc
About:	TETRA Technologies, Inc., together with its subsidiaries, operates as an energy services and solutions company. It operates through two segments, Completion Fluids & Products; and Water & Flowback Services. The Completion Fluids & Products segment 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 in the United States, as well as in Latin America, Europe, Asia, the Middle East, and Africa. This segment also markets liquid and dry calcium chloride products; and TETRA PureFlow ultra-pure zinc bromide to battery technology companies. Its Water & Flowback Services segment provides water management services for onshore oil and gas operators. This segment also offers frac flowback, production well testing, and other associated services in oil and gas producing regions in the United States, as well as in various basins in Latin America, Africa, Europe, and the Middle East. TETRA Technologies, Inc. was incorporated in 1981 and is headquartered in The Woodlands, Texas.
Industry:	Conglomerates
Address:	24955 Interstate 45 North, The Woodlands, TX, United States, 77380
Website:	https://onetetra.com
ISIN:	US88162F1057
LEI:	549300T5W131705EK832

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	5.11
EPS Ratio:	0.46
Price to Book:	2.18
Price to Sales:	0.89
EBITDA:	98.96M
Shares:	133.28M
Market Cap:	538.45M

TECHNICAL INDICATORS

MA5:	4.01
MA10:	3.90
MA20:	3.65
MA50:	3.29
MA100:	2.94
MA200:	3.27
STO9:	92.31
STO14:	97.22
RSI14:	80.00
WPR14:	-2.78
MTM14:	0.70
ROC14:	0.21
ATR:	0.09
Week High:	4.06
Week Low:	3.82
Month High:	4.06
Month Low:	3.29
Year High:	4.81
Year Low:	1.87
Volatility:	32.98

RECENT DIVIDENDS

Date	Amount
28 Oct 2015	$0.50