Frankfurt - Delayed Quote EUR

TETRA Technologies, Inc. (TGI.F)

Compare
4.0400
0.0000
(0.00%)
At close: 9:05:52 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20254.04004.04004.04004.04004.0400-
Jan 29, 20254.02004.04004.02004.04004.0400-
Jan 28, 20254.10004.10004.08004.08004.0800-
Jan 27, 20254.30004.30004.30004.30004.3000-
Jan 24, 20254.40004.40004.36004.36004.3600-
Jan 23, 20254.36004.46004.36004.46004.4600-
Jan 22, 20254.62004.62004.38004.38004.3800-
Jan 21, 20254.76004.76004.70004.70004.7000-
Jan 20, 20254.72004.72004.72004.72004.7200-
Jan 17, 20254.80004.80004.78004.78004.7800-
Jan 16, 20254.52004.80004.52004.80004.8000-
Jan 15, 20254.36004.56004.36004.56004.5600-
Jan 14, 20253.98004.36003.98004.36004.3600-
Jan 13, 20253.76003.76003.76003.76003.7600-
Jan 10, 20253.70003.78003.70003.78003.7800-
Jan 9, 20253.68003.68003.66003.66003.6600-
Jan 8, 20253.70003.72003.70003.72003.7200-
Jan 7, 20253.62003.74003.62003.74003.7400-
Jan 6, 20253.66003.66003.66003.66003.6600-
Jan 3, 20253.58003.58003.58003.58003.5800-
Jan 2, 20253.46003.60003.46003.60003.6000-
Dec 30, 20243.26003.26003.26003.26003.2600-
Dec 27, 20243.34003.34003.30003.30003.3000-
Dec 23, 20243.26003.26003.26003.26003.2600-
Dec 20, 20243.28003.28003.26003.26003.2600-
Dec 19, 20243.40003.40003.34003.34003.3400-
Dec 18, 20243.50003.50003.38003.38003.3800-
Dec 17, 20243.38003.46003.38003.46003.4600-
Dec 16, 20243.46003.46003.46003.46003.4600-
Dec 13, 20243.54003.54003.46003.46003.4600-
Dec 12, 20243.64003.64003.56003.56003.5600-
Dec 11, 20243.64003.70003.64003.70003.7000-
Dec 10, 20243.50003.66003.50003.66003.6600-
Dec 9, 20243.50003.52003.50003.52003.5200-
Dec 6, 20243.58003.58003.58003.58003.5800-
Dec 5, 20243.50003.62003.50003.62003.6200-
Dec 4, 20243.68003.68003.52003.52003.5200-
Dec 3, 20243.64003.70003.64003.70003.7000-
Dec 2, 20243.62003.64003.62003.64003.6400-
Nov 29, 20243.62003.62003.62003.62003.6200-
Nov 28, 20243.62003.62003.60003.60003.6000-
Nov 27, 20243.64003.64003.64003.64003.6400-
Nov 26, 20243.74003.74003.70003.70003.7000-
Nov 25, 20243.84003.84003.84003.84003.8400-
Nov 22, 20243.80003.84003.80003.84003.8400-
Nov 21, 20243.72003.84003.72003.84003.8400-
Nov 20, 20243.64003.72003.64003.72003.7200-
Nov 19, 20243.66003.66003.64003.64003.6400-
Nov 18, 20243.50003.50003.50003.50003.5000-
Nov 15, 20243.58003.58003.56003.56003.5600-
Nov 14, 20243.54003.62003.54003.62003.6200-
Nov 13, 20243.54003.60003.54003.60003.6000-
Nov 12, 20243.58003.58003.58003.58003.5800-
Nov 11, 20243.38003.38003.38003.38003.3800-
Nov 8, 20243.38003.38003.36003.36003.3600-
Nov 7, 20243.42003.42003.42003.42003.4200-
Nov 6, 20243.30003.30003.30003.30003.3000-
Nov 5, 20242.96002.96002.96002.96002.9600-
Nov 4, 20242.98002.98002.98002.98002.9800-
Nov 1, 20243.06003.06002.98002.98002.9800-
Oct 31, 20243.28003.28003.06003.06003.0600-
Oct 30, 20242.76002.76002.76002.76002.7600-
Oct 29, 20242.92002.92002.72002.72002.7200-
Oct 28, 20242.80002.90002.80002.90002.9000-
Oct 25, 20242.74002.74002.74002.74002.7400-
Oct 24, 20242.72002.72002.72002.72002.7200-
Oct 23, 20242.76002.76002.74002.74002.7400-
Oct 22, 20242.98002.98002.80002.80002.8000-
Oct 21, 20243.08003.08003.04003.04003.0400-
Oct 18, 20243.08003.08003.08003.08003.0800-
Oct 17, 20243.10003.12003.10003.12003.1200-
Oct 16, 20242.92003.10002.92003.10003.1000-
Oct 15, 20242.98002.98002.94002.94002.9400-
Oct 14, 20243.12003.12002.96002.96002.9600-
Oct 11, 20243.10003.10003.10003.10003.1000-
Oct 10, 20243.06003.14003.06003.14003.1400-
Oct 9, 20243.00003.08003.00003.08003.0800-
Oct 8, 20243.14003.14003.02003.02003.0200-
Oct 7, 20243.02003.16003.02003.16003.1600-
Oct 4, 20242.96002.96002.96002.96002.9600-
Oct 3, 20242.84002.98002.84002.98002.9800-
Oct 2, 20242.82002.88002.82002.88002.8800-
Oct 1, 20242.76002.76002.76002.76002.7600-
Sep 30, 20242.56002.56002.56002.56002.5600-
Sep 27, 20242.54002.58002.54002.58002.5800-
Sep 26, 20242.62002.62002.54002.54002.5400-
Sep 25, 20242.74002.74002.64002.64002.6400-
Sep 24, 20242.74002.76002.74002.76002.7600-
Sep 23, 20242.68002.68002.68002.68002.6800-
Sep 20, 20242.74002.74002.74002.74002.7400-
Sep 19, 20242.66002.66002.66002.66002.6600-
Sep 18, 20242.72002.72002.72002.72002.7200-
Sep 17, 20242.60002.72002.60002.72002.7200-
Sep 16, 20242.52002.58002.52002.58002.5800-
Sep 13, 20242.54002.54002.52002.52002.5200-
Sep 12, 20242.50002.50002.50002.50002.5000-
Sep 11, 20242.46002.50002.46002.50002.5000-
Sep 10, 20242.52002.52002.50002.50002.5000-
Sep 9, 20242.54002.54002.54002.54002.5400-
Sep 6, 20242.52002.52002.52002.52002.5200-
Sep 5, 20242.62002.62002.56002.56002.5600-
Sep 4, 20242.68002.70002.66002.66002.660017
Sep 3, 20242.84002.84002.72002.72002.7200-
Sep 2, 20242.84002.84002.84002.84002.8400-
Aug 30, 20242.86002.86002.86002.86002.8600-
Aug 29, 20242.74002.88002.74002.88002.8800-
Aug 28, 20242.82002.82002.76002.76002.7600-
Aug 27, 20242.98002.98002.86002.86002.8600-
Aug 26, 20242.86002.86002.86002.86002.8600-
Aug 23, 20242.70002.90002.70002.90002.9000-
Aug 22, 20242.80002.80002.72002.72002.7200-
Aug 21, 20242.76002.82002.76002.82002.8200-
Aug 20, 20242.84002.84002.78002.78002.7800-
Aug 19, 20242.86002.86002.84002.84002.8400-
Aug 16, 20242.82002.86002.82002.86002.8600-
Aug 15, 20242.72002.72002.72002.72002.7200-
Aug 14, 20242.80002.80002.74002.74002.7400-
Aug 13, 20242.88002.88002.88002.88002.8800-
Aug 12, 20242.86002.86002.86002.86002.8600-
Aug 9, 20242.94002.94002.90002.90002.9000-
Aug 8, 20242.80002.80002.80002.80002.8000-
Aug 7, 20242.90002.90002.82002.82002.8200-
Aug 6, 20242.86002.90002.86002.90002.9000-
Aug 5, 20242.94002.94002.94002.94002.9400-
Aug 2, 20243.26003.26003.26003.26003.2600-
Aug 1, 20243.46003.46003.34003.34003.3400-
Jul 31, 20243.32003.48003.32003.48003.4800-
Jul 30, 20243.32003.34003.32003.34003.3400-
Jul 29, 20243.42003.42003.34003.34003.3400-
Jul 26, 20243.44003.44003.44003.44003.4400-
Jul 25, 20243.28003.46003.28003.46003.4600-
Jul 24, 20243.26003.26003.22003.22003.2200-
Jul 23, 20243.32003.32003.30003.30003.3000-
Jul 22, 20243.28003.28003.28003.28003.2800-
Jul 19, 20243.34003.34003.34003.34003.3400-
Jul 18, 20243.42003.42003.38003.38003.3800-
Jul 17, 20243.40003.46003.40003.46003.4600-
Jul 16, 20243.32003.44003.32003.44003.4400-
Jul 15, 20243.14003.14003.14003.14003.1400-
Jul 12, 20243.16003.18003.16003.18003.1800-
Jul 11, 20243.02003.20003.02003.20003.2000-
Jul 10, 20242.86003.00002.86003.00003.0000-
Jul 9, 20242.98002.98002.88002.88002.8800-
Jul 8, 20242.98002.98002.98002.98002.9800-
Jul 5, 20243.10003.10002.98002.98002.9800-
Jul 4, 20243.12003.12003.08003.08003.0800-
Jul 3, 20243.06003.12003.06003.12003.1200-
Jul 2, 20243.08003.08003.08003.08003.0800-
Jul 1, 20243.18003.18003.18003.18003.1800-
Jun 28, 20243.16003.18003.16003.18003.1800-
Jun 27, 20243.12003.16003.12003.16003.1600-
Jun 26, 20243.14003.14003.14003.14003.1400-
Jun 25, 20243.12003.18003.12003.18003.1800-
Jun 24, 20242.90003.14002.90003.14003.1400-
Jun 21, 20242.96002.96002.96002.96002.9600-
Jun 20, 20242.96002.96002.96002.96002.9600-
Jun 19, 20242.94002.96002.94002.96002.9600-
Jun 18, 20242.94002.96002.94002.96002.9600-
Jun 17, 20242.98002.98002.96002.96002.9600-
Jun 14, 20243.08003.08003.00003.00003.0000-
Jun 13, 20243.18003.18003.10003.10003.1000-
Jun 12, 20243.24003.24003.24003.24003.2400-
Jun 11, 20243.28003.28003.24003.24003.2400-
Jun 10, 20243.16003.16003.16003.16003.1600-
Jun 7, 20243.18003.22003.18003.22003.2200-
Jun 6, 20243.14003.20003.14003.20003.2000-
Jun 5, 20243.14003.14003.14003.14003.1400-
Jun 4, 20243.22003.22003.16003.16003.1600-
Jun 3, 20243.42003.42003.42003.42003.4200-
May 31, 20243.38003.38003.38003.38003.3800-
May 30, 20243.34003.42003.34003.40003.4000400
May 29, 20243.44003.44003.38003.38003.3800-
May 28, 20243.34003.46003.34003.46003.4600-
May 27, 20243.34003.34003.34003.34003.3400-
May 24, 20243.38003.38003.38003.38003.3800-
May 23, 20243.48003.48003.40003.40003.4000-
May 22, 20243.70003.70003.52003.52003.5200-
May 21, 20243.74003.74003.72003.72003.7200-
May 20, 20243.82003.82003.82003.82003.8200-
May 17, 20243.70003.70003.70003.70003.7000-
May 16, 20243.84003.90003.74003.74003.7400300
May 15, 20243.80003.80003.78003.78003.7800132
May 14, 20243.68003.84003.68003.84003.8400-
May 13, 20243.68003.68003.68003.68003.6800-
May 10, 20243.78003.78003.74003.74003.7400132
May 9, 20243.64003.64003.64003.64003.6400-
May 8, 20243.58003.66003.58003.66003.6600-
May 7, 20243.54003.60003.54003.60003.6000-
May 6, 20243.64003.64003.64003.64003.6400-
May 3, 20243.50003.64003.50003.64003.6400-
May 2, 20243.44003.44003.44003.44003.4400-
Apr 30, 20244.16004.16004.02004.02004.0200-
Apr 29, 20244.20004.20004.20004.20004.2000-
Apr 26, 20244.12004.24004.12004.24004.2400-
Apr 25, 20244.08004.14004.08004.14004.1400-
Apr 24, 20244.14004.14004.14004.14004.1400-
Apr 23, 20244.10004.14004.10004.14004.1400-
Apr 22, 20244.10004.12004.10004.12004.1200-
Apr 19, 20244.02004.10004.02004.10004.1000-
Apr 18, 20244.02004.02004.02004.02004.0200-
Apr 17, 20244.12004.12004.08004.08004.0800-
Apr 16, 20244.14004.14004.14004.14004.1400-
Apr 15, 20244.30004.30004.30004.30004.3000-
Apr 12, 20244.46004.46004.46004.46004.4600-
Apr 11, 20244.44004.44004.42004.42004.4200-
Apr 10, 20244.48004.48004.46004.46004.4600-
Apr 9, 20244.44004.48004.44004.48004.4800-
Apr 8, 20244.48004.48004.48004.48004.4800-
Apr 5, 20244.26004.54004.26004.54004.5400-
Apr 4, 20244.38004.38004.34004.34004.3400-
Apr 3, 20244.18004.44004.18004.40004.4000500
Apr 2, 20244.14004.22004.14004.22004.2200-
Mar 28, 20244.04004.08004.04004.08004.0800-
Mar 27, 20243.98004.08003.98004.08004.0800-
Mar 26, 20244.04004.04004.00004.00004.0000-
Mar 25, 20244.02004.10004.02004.10004.1000-
Mar 22, 20244.10004.10004.06004.06004.0600-
Mar 21, 20244.06004.12004.06004.12004.1200-
Mar 20, 20244.08004.08004.08004.08004.0800-
Mar 19, 20243.82004.06003.82004.06004.0600-
Mar 18, 20243.86003.86003.86003.86003.8600-
Mar 15, 20243.82003.90003.82003.90003.9000-
Mar 14, 20243.86003.86003.84003.84003.8400-
Mar 13, 20243.92003.92003.82003.82003.8200400
Mar 12, 20243.70003.86003.70003.86003.8600-
Mar 11, 20243.60003.76003.60003.76003.7600-
Mar 8, 20243.54003.60003.54003.60003.6000-
Mar 7, 20243.54003.58003.54003.58003.5800-
Mar 6, 20243.58003.60003.58003.60003.6000-
Mar 5, 20243.58003.62003.58003.62003.6200-
Mar 4, 20243.60003.60003.60003.60003.6000-
Mar 1, 20243.56003.64003.56003.64003.6400-
Feb 29, 20243.72003.72003.58003.58003.5800-
Feb 28, 20243.66003.72003.66003.72003.7200-
Feb 27, 20243.52003.54003.52003.54003.5400-
Feb 26, 20243.46003.46003.46003.46003.4600-
Feb 23, 20243.50003.52003.50003.52003.5200-
Feb 22, 20243.50003.52003.50003.52003.5200-
Feb 21, 20243.52003.54003.52003.54003.5400-
Feb 20, 20243.62003.62003.56003.56003.5600-
Feb 19, 20243.62003.62003.60003.60003.6000-
Feb 16, 20243.68003.68003.68003.68003.6800-
Feb 15, 20243.54003.70003.54003.70003.7000-
Feb 14, 20243.54003.56003.54003.56003.5600-
Feb 13, 20243.74003.74003.56003.56003.5600-
Feb 12, 20243.58003.78003.58003.78003.7800-
Feb 9, 20243.60003.66003.60003.62003.620078
Feb 8, 20243.52003.64003.52003.64003.6400-
Feb 7, 20243.56003.56003.56003.56003.5600-
Feb 6, 20243.58003.60003.58003.60003.60001,500
Feb 5, 20243.76003.76003.76003.76003.7600-
Feb 2, 20243.84003.84003.80003.80003.8000-
Feb 1, 20243.84003.88003.84003.88003.8800-
Jan 31, 20244.10004.10003.90003.90003.9000-
Jan 30, 20244.14004.14004.12004.12004.1200-