Tetra Technologies Inc Historical Data - TGI | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Tetra Technologies Inc (TGI)
Tetra Technologies Inc (TGI) Historical

Tetra Technologies Inc (TGI)

3.14

0.00

( 0.00% )

Updated: 20:17:36

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.64	-16.9312169312	3.78	3.78	3.16	452	3.17737687	DE
4	-1.08	-25.5924170616	4.22	4.38	3.16	252	3.40838684	DE
12	-0.58	-15.5913978495	3.72	4.96	3.16	850	4.15938905	DE
26	0.62	24.6031746032	2.52	4.96	2.46	1127	3.54301855	DE
52	-0.4	-11.2994350282	3.54	4.96	2.46	1365	3.58468292	DE
156	-1.91	-37.8217821782	5.05	6.25	2.46	1481	4.18684435	DE
260	-1.91	-37.8217821782	5.05	6.25	2.46	1481	4.18684435	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741210020	3.16	-0.08	-2.47	3.16	3.16	3.16	1667
1741123620	3.24	-0.44	-11.96	3.24	3.24	3.24	100
1741037220	3.68	-0.1	-2.65	3.68	3.68	3.68	14
1740778020	3.78	0	0.00	3.78	3.78	3.78	0
1740691620	3.78	0	0.00	3.78	3.78	3.78	26
1740605220	3.78	-0.16	-4.06	3.78	3.78	3.78	336
1740518820	3.94	-0.12	-2.96	3.94	3.94	3.94	48
1740432420	4.0599999	-0.32	-7.31	4.0599999	4.0599999	4.0599999	14
1740173220	4.38	0	0.00	4.38	4.38	4.38	0
1740086820	4.38	0	0.00	4.38	4.38	4.38	0
1740000420	4.38	0	0.00	4.38	4.38	4.38	0
1739914020	4.38	0	0.00	4.38	4.38	4.38	0
1739827620	4.38	0	0.00	4.38	4.38	4.38	0
1739568420	4.38	0.2	4.78	4.38	4.38	4.38	5
1739482020	4.18	0	0.00	4.18	4.18	4.18	0
1739395620	4.18	0	0.00	4.18	4.18	4.18	0
1739309220	4.18	0	0.00	4.18	4.18	4.18	0
1739222820	4.18	-0.04	-0.95	4.18	4.18	4.18	24
1738963620	4.22	0	0.00	4.22	4.22	4.22	0
1738877220	4.22	0.24	6.03	4.22	4.22	4.22	289
1738790820	3.98	0	0.00	3.98	3.98	3.98	0
1738704420	3.98	-0.08	-1.97	3.98	3.98	3.98	1
1738618020	4.0599999	-0.04	-0.98	4.0599999	4.0599999	3.94	263
1738358820	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1738272420	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1738186020	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1738099620	4.0999999	-0.18	-4.21	4.0599999	4.0999999	4.0599999	230
1738013220	4.28	-0.22	-4.89	4.28	4.28	4.28	100
1737754020	4.5	0.14	3.21	4.5	4.5	4.5	200
1737667620	4.36	-0.26	-5.63	4.36	4.36	4.36	200
1737581220	4.62	-0.26	-5.33	4.62	4.62	4.62	200
1737494820	4.88	0.04	0.83	4.9	4.96	4.88	4387
1737408420	4.84	0.08	1.68	4.84	4.84	4.84	51
1737149220	4.76	-0.04	-0.83	4.82	4.86	4.72	6793
1737062820	4.8	0.34	7.62	4.8	4.8	4.8	350
1736976420	4.46	0.54	13.78	4.46	4.46	4.46	2688
1736890020	3.92	0	0.00	3.92	3.92	3.92	0
1736803620	3.92	0.12	3.16	3.92	3.92	3.92	700
1736544420	3.8	0.14	3.83	3.76	3.8	3.76	507
1736458020	3.66	0	0.00	3.66	3.66	3.66	0
1736371620	3.66	0	0.00	3.66	3.66	3.66	0
1736285220	3.66	0	0.00	3.66	3.66	3.66	0
1736198820	3.66	0.06	1.67	3.68	3.68	3.66	5000
1735939620	3.6	0.14	4.05	3.6	3.6	3.6	200
1735853220	3.46	0.12	3.59	3.5	3.54	3.46	318
1735594020	3.34	0.04	1.21	3.34	3.34	3.34	600
1735334820	3.3	0.02	0.61	3.3	3.3	3.3	352
1734989220	3.2799999	-0.06	-1.80	3.2799999	3.2799999	3.2799999	100
1734730020	3.34	-0.06	-1.76	3.34	3.34	3.34	27
1734643620	3.4	0	0.00	3.4	3.4	3.4	0
1734557220	3.4	0	0.00	3.4	3.4	3.4	0
1734470820	3.4	-0.06	-1.73	3.4	3.4	3.4	337
1734384420	3.46	-0.02	-0.57	3.54	3.54	3.46	930
1734125220	3.48	-0.24	-6.45	3.5	3.5	3.48	1700
1734038820	3.72	0.18	5.08	3.72	3.72	3.72	1000
1733952420	3.54	0	0.00	3.54	3.54	3.54	0
1733866020	3.54	0	0.00	3.54	3.54	3.54	0
1733779620	3.54	-0.04	-1.12	3.56	3.56	3.54	1557
1733520420	3.58	0.06	1.70	3.58	3.58	3.58	400

Tetra Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions