TETRA Technologies, Inc. (FRA:TGI)
Germany · Delayed Price · Currency is EUR 9.80
0.00 (0.00%)
Last updated: Jan 28, 2026, 8:02 AM CET
TETRA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Jan 29, 2026 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | 2.13% | - |
| Jan 28, 2026 | 9.80 | 9.80 | 9.40 | 9.40 | 9.40 | -4.08% | - |
| Jan 27, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 1.03% | - |
| Jan 26, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 0.52% | 300 |
| Jan 23, 2026 | 10.10 | 10.10 | 9.65 | 9.65 | 9.65 | -4.46% | - |
| Jan 22, 2026 | 9.65 | 10.10 | 9.65 | 10.10 | 10.10 | 3.59% | - |
| Jan 21, 2026 | 9.40 | 9.75 | 9.40 | 9.75 | 9.75 | 1.56% | - |
| Jan 20, 2026 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Jan 19, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Jan 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Jan 15, 2026 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | 3.14% | - |
| Jan 14, 2026 | 9.05 | 9.55 | 9.05 | 9.55 | 9.55 | 7.91% | - |
| Jan 13, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 0.57% | - |
| Jan 12, 2026 | 8.30 | 8.80 | 8.30 | 8.80 | 8.80 | 4.14% | - |
| Jan 9, 2026 | 8.45 | 8.75 | 8.45 | 8.45 | 8.45 | 1.20% | 115 |
| Jan 8, 2026 | 8.10 | 8.35 | 8.10 | 8.35 | 8.35 | 3.09% | - |
| Jan 7, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Jan 6, 2026 | 8.50 | 8.75 | 8.30 | 8.30 | 8.30 | -2.92% | 300 |
| Jan 5, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 3.64% | - |
| Jan 2, 2026 | 7.90 | 8.25 | 7.90 | 8.25 | 8.25 | 4.43% | - |
| Dec 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Dec 29, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | - | - |
| Dec 23, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | - | - |
| Dec 22, 2025 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 2.60% | - |
| Dec 19, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 1.32% | - |
| Dec 18, 2025 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | 3.40% | - |
| Dec 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 16, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 15, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Dec 12, 2025 | 7.70 | 7.70 | 7.40 | 7.40 | 7.40 | -4.52% | - |
| Dec 11, 2025 | 7.35 | 7.75 | 7.35 | 7.75 | 7.75 | 4.03% | - |
| Dec 10, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | - | - |
| Dec 9, 2025 | 7.10 | 7.45 | 7.10 | 7.45 | 7.45 | 4.93% | - |
| Dec 8, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Dec 5, 2025 | 7.50 | 7.55 | 7.20 | 7.20 | 7.20 | -2.70% | 3 |
| Dec 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Dec 3, 2025 | 6.65 | 7.30 | 6.65 | 7.30 | 7.30 | 8.96% | - |
| Dec 2, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | - |
| Dec 1, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Nov 28, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Nov 27, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Nov 26, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 3.94% | - |
| Nov 25, 2025 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Nov 24, 2025 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 3.94% | - |
| Nov 21, 2025 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 2.42% | - |
| Nov 20, 2025 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| Nov 19, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 18, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 2.36% | - |
| Nov 17, 2025 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -3.79% | - |