TETRA Technologies, Inc. (FRA:TGI)
Germany · Delayed Price · Currency is EUR 6.70
-0.55 (-7.59%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:TGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jul 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Jul 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Jul 8, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | -1.23% | - |
| Jul 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Jul 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Jul 3, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -14.52% | - |
| Jul 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -5.10% | - |
| Jul 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Jun 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Jun 29, 2026 | 9.45 | 9.95 | 9.45 | 9.95 | 9.95 | 7.57% | - |
| 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% | - |