TETRA Technologies, Inc. (FRA:TGI)
Germany · Delayed Price · Currency is EUR 9.25
+0.60 (6.94%)
At close: Jun 26, 2026
FRA:TGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.85 | 9.25 | 8.85 | 9.25 | 9.25 | 6.94% | - |
| Jun 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Jun 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Jun 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Jun 22, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | - | - |
| Jun 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Jun 18, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 2.31% | - |
| Jun 17, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Jun 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Jun 15, 2026 | 9.05 | 9.05 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Jun 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jun 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 4.09% | - |
| Jun 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.40% | - |
| Jun 9, 2026 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Jun 8, 2026 | 7.95 | 8.45 | 7.95 | 8.45 | 8.45 | 4.97% | - |
| Jun 5, 2026 | 8.45 | 8.45 | 8.05 | 8.05 | 8.05 | -4.17% | - |
| Jun 4, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | - | - |
| Jun 3, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | -8.70% | - |
| Jun 2, 2026 | 8.75 | 9.20 | 8.75 | 9.20 | 9.20 | 5.75% | - |
| Jun 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| May 29, 2026 | 8.85 | 8.85 | 8.65 | 8.65 | 8.65 | -2.81% | - |
| May 28, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | - |
| May 27, 2026 | 9.15 | 9.15 | 8.85 | 8.85 | 8.85 | -3.80% | - |
| May 26, 2026 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | 4.55% | - |
| May 25, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| May 22, 2026 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 1.13% | - |
| May 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| May 20, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 0.56% | - |
| May 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| May 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| May 15, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | - | - |
| May 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.05% | - |
| May 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| May 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| May 11, 2026 | 8.20 | 8.65 | 8.20 | 8.65 | 8.65 | 5.49% | - |
| May 8, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| May 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| May 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| May 5, 2026 | 7.85 | 8.25 | 7.85 | 8.25 | 8.25 | 3.77% | - |
| May 4, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Apr 30, 2026 | 8.50 | 8.50 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Apr 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Apr 28, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Apr 27, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 2.48% | - |
| Apr 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 23, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Apr 22, 2026 | 7.55 | 8.10 | 7.55 | 8.10 | 8.10 | 7.28% | - |
| Apr 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Apr 20, 2026 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | 4.11% | - |
| Apr 17, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 2.10% | - |