TETRA Technologies, Inc. (FRA:TGI)
Germany · Delayed Price · Currency is EUR 8.35
+0.25 (3.09%)
At close: Jan 8, 2026
TETRA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 3.94% | - |
| Nov 13, 2025 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -2.31% | 3,800 |
| Nov 12, 2025 | 7.05 | 7.05 | 6.50 | 6.50 | 6.50 | -7.14% | - |
| Nov 11, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 1.45% | - |
| Nov 10, 2025 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | 7.81% | - |
| Nov 7, 2025 | 6.40 | 6.40 | 6.20 | 6.40 | 6.40 | -0.78% | 400 |
| Nov 6, 2025 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | 6.61% | - |
| Nov 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Nov 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Nov 3, 2025 | 6.05 | 6.30 | 6.05 | 6.10 | 6.10 | 0.83% | 1,768 |
| Oct 31, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 1.68% | - |
| Oct 30, 2025 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Oct 29, 2025 | 6.60 | 6.60 | 6.15 | 6.15 | 6.15 | -6.82% | - |
| Oct 28, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | - |
| Oct 27, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | - |