TETRA Technologies, Inc. (FRA:TGI)
Germany · Delayed Price · Currency is EUR 8.10
-1.10 (-11.96%)
Last updated: Jun 3, 2026, 8:11 AM CET
FRA:TGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | - | -11.96% | - |
| 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% | - |
| 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 |