TETRA Technologies, Inc. (FRA:TGI)
Germany
· Delayed Price · Currency is EUR 7.40
+0.10 (1.37%)
At close: Dec 4, 2025
TETRA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Dec 3, 2025 | 6.65 | 7.30 | 6.65 | 7.30 | 7.30 | 8.96% | - |
| Dec 2, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | - |
| Dec 1, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Nov 28, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Nov 27, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Nov 26, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 3.94% | - |
| Nov 25, 2025 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Nov 24, 2025 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 3.94% | - |
| Nov 21, 2025 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 2.42% | - |
| Nov 20, 2025 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| Nov 19, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 18, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 2.36% | - |
| Nov 17, 2025 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Nov 14, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 3.94% | - |
| Nov 13, 2025 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -2.31% | 3,800 |
| Nov 12, 2025 | 7.05 | 7.05 | 6.50 | 6.50 | 6.50 | -7.14% | - |
| Nov 11, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 1.45% | - |
| Nov 10, 2025 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | 7.81% | - |
| Nov 7, 2025 | 6.40 | 6.40 | 6.20 | 6.40 | 6.40 | -0.78% | 400 |
| Nov 6, 2025 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | 6.61% | - |
| Nov 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Nov 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Nov 3, 2025 | 6.05 | 6.30 | 6.05 | 6.10 | 6.10 | 0.83% | 1,768 |
| Oct 31, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 1.68% | - |
| Oct 30, 2025 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Oct 29, 2025 | 6.60 | 6.60 | 6.15 | 6.15 | 6.15 | -6.82% | - |
| Oct 28, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | - |
| Oct 27, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Oct 24, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Oct 23, 2025 | 6.40 | 6.85 | 6.40 | 6.85 | 6.85 | 7.87% | - |
| Oct 22, 2025 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Oct 21, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 5.69% | - |
| Oct 20, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 1.65% | - |
| Oct 17, 2025 | 5.90 | 6.05 | 5.75 | 6.05 | 6.05 | 0.83% | 830 |
| Oct 16, 2025 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -6.98% | - |
| Oct 15, 2025 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | 6.61% | 480 |
| Oct 14, 2025 | 5.25 | 6.15 | 5.25 | 6.05 | 6.05 | 15.24% | 500 |
| Oct 13, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 9.38% | 1,000 |
| Oct 10, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Oct 9, 2025 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | 2.11% | - |
| Oct 8, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Oct 7, 2025 | 4.92 | 4.92 | 4.72 | 4.72 | 4.72 | -2.88% | - |
| Oct 6, 2025 | 4.66 | 4.86 | 4.66 | 4.86 | 4.86 | 3.85% | - |
| Oct 3, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Oct 2, 2025 | 4.92 | 4.92 | 4.70 | 4.70 | 4.70 | -4.47% | - |
| Oct 1, 2025 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 2.50% | - |
| Sep 30, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Sep 29, 2025 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| Sep 26, 2025 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 4.17% | - |
| Sep 25, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | 2.56% | - |
| Sep 24, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Sep 23, 2025 | 4.58 | 4.72 | 4.58 | 4.72 | 4.72 | 2.16% | - |
| Sep 22, 2025 | 4.46 | 4.62 | 4.46 | 4.62 | 4.62 | 3.12% | - |
| Sep 19, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | - |
| Sep 18, 2025 | 4.26 | 4.46 | 4.26 | 4.46 | 4.46 | 8.25% | - |
| Sep 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Sep 16, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 0.48% | - |
| Sep 15, 2025 | 3.98 | 4.14 | 3.98 | 4.14 | 4.14 | 2.99% | - |
| Sep 12, 2025 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Sep 11, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 2.51% | - |
| Sep 10, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Sep 9, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | - | - |
| Sep 8, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | -0.50% | - |
| Sep 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Sep 4, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 0.50% | - |
| Sep 3, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | -0.49% | - |
| Sep 2, 2025 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | 3.05% | - |
| Sep 1, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Aug 29, 2025 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Aug 28, 2025 | 3.82 | 4.04 | 3.82 | 4.04 | 4.04 | 4.12% | - |
| Aug 27, 2025 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 1.57% | - |
| Aug 26, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | -0.52% | - |
| Aug 25, 2025 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 1.05% | - |
| Aug 22, 2025 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | 4.40% | - |
| Aug 21, 2025 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | 3.41% | - |
| Aug 20, 2025 | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | 1.15% | - |
| Aug 19, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Aug 18, 2025 | 3.32 | 3.52 | 3.32 | 3.52 | 3.52 | 5.39% | - |
| Aug 15, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Aug 14, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 1.20% | - |
| Aug 13, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Aug 12, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | - |
| Aug 11, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 1.20% | - |
| Aug 8, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | - | - |
| Aug 7, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | - | - |
| Aug 6, 2025 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -3.49% | - |
| Aug 5, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 0.58% | - |
| Aug 4, 2025 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | -3.39% | - |
| Aug 1, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Jul 31, 2025 | 3.38 | 3.56 | 3.38 | 3.56 | 3.56 | 7.23% | - |
| Jul 30, 2025 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 29, 2025 | 3.22 | 3.32 | 3.22 | 3.32 | 3.32 | 3.11% | - |
| Jul 28, 2025 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 2.55% | - |
| Jul 25, 2025 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Jul 24, 2025 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | 1.28% | - |
| Jul 23, 2025 | 2.96 | 3.12 | 2.96 | 3.12 | 3.12 | 4.70% | - |
| Jul 22, 2025 | 2.86 | 2.98 | 2.86 | 2.98 | 2.98 | 3.47% | - |
| Jul 21, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 1.41% | - |
| Jul 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |