TETRA Technologies, Inc. (FRA:TGI)
Germany · Delayed Price · Currency is EUR 6.60
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:05 AM CET
TETRA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Oct 23, 2025 | 6.40 | 6.85 | 6.40 | 6.85 | 6.85 | 7.87% | - |
| Oct 22, 2025 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Oct 21, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 5.69% | - |
| Oct 20, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 1.65% | - |
| Oct 17, 2025 | 5.90 | 6.05 | 5.75 | 6.05 | 6.05 | 0.83% | 830 |
| Oct 16, 2025 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -6.98% | - |
| Oct 15, 2025 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | 6.61% | 480 |
| Oct 14, 2025 | 5.25 | 6.15 | 5.25 | 6.05 | 6.05 | 15.24% | 500 |
| Oct 13, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 9.38% | 1,000 |
| Oct 10, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Oct 9, 2025 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | 2.11% | - |
| Oct 8, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Oct 7, 2025 | 4.92 | 4.92 | 4.72 | 4.72 | 4.72 | -2.88% | - |
| Oct 6, 2025 | 4.66 | 4.86 | 4.66 | 4.86 | 4.86 | 3.85% | - |
| Oct 3, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Oct 2, 2025 | 4.92 | 4.92 | 4.70 | 4.70 | 4.70 | -4.47% | - |
| Oct 1, 2025 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 2.50% | - |
| Sep 30, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Sep 29, 2025 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| Sep 26, 2025 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 4.17% | - |
| Sep 25, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | 2.56% | - |
| Sep 24, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Sep 23, 2025 | 4.58 | 4.72 | 4.58 | 4.72 | 4.72 | 2.16% | - |
| Sep 22, 2025 | 4.46 | 4.62 | 4.46 | 4.62 | 4.62 | 3.12% | - |