TETRA Technologies, Inc. (FRA:TGI)
Germany · Delayed Price · Currency is EUR 8.05
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:TGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | - | - | - |
| 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% | - |
| Apr 16, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Apr 15, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 1.43% | - |
| Apr 14, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Apr 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Apr 10, 2026 | 7.35 | 7.35 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Apr 9, 2026 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | 3.55% | - |
| Apr 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Apr 7, 2026 | 7.25 | 7.25 | 6.95 | 6.95 | 6.95 | -6.71% | - |
| Apr 2, 2026 | 7.10 | 7.45 | 7.10 | 7.45 | 7.45 | 4.20% | - |
| Apr 1, 2026 | 7.30 | 7.50 | 7.15 | 7.15 | 7.15 | -2.05% | 10 |
| Mar 31, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Mar 30, 2026 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | - | - |
| 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% | - |