TETRA Technologies, Inc. (FRA:TGI)
Germany · Delayed Price · Currency is EUR 9.35
-0.10 (-1.06%)
At close: Feb 20, 2026
TETRA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Feb 19, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 1.07% | - |
| Feb 18, 2026 | 9.05 | 9.35 | 9.05 | 9.35 | 9.35 | 3.31% | - |
| Feb 17, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Feb 16, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Feb 13, 2026 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 2.84% | - |
| Feb 12, 2026 | 9.40 | 9.40 | 8.80 | 8.80 | 8.80 | -6.38% | - |
| Feb 11, 2026 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Feb 10, 2026 | 9.80 | 9.80 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Feb 9, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 0.51% | - |
| Feb 6, 2026 | 9.30 | 9.75 | 9.30 | 9.75 | 9.75 | 4.28% | - |
| Feb 5, 2026 | 9.70 | 9.70 | 9.35 | 9.35 | 9.35 | -4.59% | - |
| Feb 4, 2026 | 10.30 | 10.30 | 9.80 | 9.80 | 9.80 | -5.77% | - |
| Feb 3, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 4.52% | - |
| Feb 2, 2026 | 9.40 | 9.95 | 9.40 | 9.95 | 9.95 | 4.74% | - |
| 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% | - |