TETRA Technologies, Inc. (FRA:TGI)
Germany · Delayed Price · Currency is EUR 5.30
0.00 (0.00%)
At close: Sep 18, 2026
FRA:TGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 17, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Sep 16, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -4.42% | - |
| Sep 15, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 2.73% | - |
| Sep 14, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -5.17% | - |
| Sep 11, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Sep 10, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Sep 9, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Sep 8, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 5.22% | - |
| Sep 7, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Sep 4, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Sep 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.08% | - |
| Sep 1, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Aug 31, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | - |
| Aug 28, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Aug 27, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 2.61% | - |
| Aug 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 25, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -5.74% | - |
| Aug 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Aug 21, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -4.72% | - |
| Aug 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -6.62% | - |
| Aug 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.90% | - |
| Aug 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Aug 17, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Aug 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Aug 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | - |
| Aug 12, 2026 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | 5.41% | 700 |
| Aug 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 10, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 0.68% | - |
| Aug 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Aug 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Aug 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 8.76% | - |
| Aug 4, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 6.20% | - |
| Aug 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Jul 31, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.76% | - |
| Jul 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Jul 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -6.72% | - |
| Jul 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -7.59% | - |
| Jul 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 24, 2026 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | -7.64% | - |
| Jul 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Jul 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Jul 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 20, 2026 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| Jul 17, 2026 | 7.75 | 8.00 | 7.65 | 8.00 | 8.00 | -1.23% | 300 |
| Jul 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Jul 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.14% | - |
| Jul 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Jul 13, 2026 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | -1.84% | - |