TETRA Technologies, Inc. (FRA:TGI)
Germany · Delayed Price · Currency is EUR 7.25
+0.05 (0.69%)
At close: Mar 27, 2026
FRA:TGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Mar 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Mar 25, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Mar 24, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 5.84% | - |
| Mar 23, 2026 | 6.80 | 7.10 | 6.80 | 6.85 | 6.85 | 1.48% | 1,084 |
| Mar 20, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Mar 19, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 4.51% | - |
| Mar 18, 2026 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Mar 17, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 3.73% | - |
| Mar 16, 2026 | 7.15 | 7.15 | 6.70 | 6.70 | 6.70 | -4.96% | - |
| Mar 13, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Mar 12, 2026 | 7.35 | 7.50 | 7.15 | 7.15 | 7.15 | -3.38% | 150 |
| Mar 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Mar 10, 2026 | 7.05 | 7.35 | 7.05 | 7.35 | 7.35 | 5.76% | - |
| Mar 9, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 100 |
| Mar 6, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Mar 5, 2026 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -2.74% | 120 |
| Mar 4, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | - |
| Mar 3, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -4.64% | - |
| Mar 2, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 4.14% | - |
| Feb 27, 2026 | 7.55 | 7.55 | 7.25 | 7.25 | 7.25 | -4.61% | - |
| Feb 26, 2026 | 8.95 | 8.95 | 7.60 | 7.60 | 7.60 | -19.58% | 500 |
| Feb 25, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 0.53% | - |
| Feb 24, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | 1.62% | - |
| Feb 23, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| 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% | - |