Técnicas Reunidas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	28.96	29.26	27.84	27.90	-	-5.55%	42,048
May 15, 2026	30.52	31.08	29.40	29.54	29.54	-4.71%	297,844
May 14, 2026	31.14	31.34	29.18	31.00	31.00	-0.39%	471,672
May 13, 2026	32.02	32.50	30.24	31.12	31.12	-3.35%	272,021
May 12, 2026	33.50	33.50	32.14	32.20	32.20	-3.71%	178,244
May 11, 2026	34.12	34.44	33.04	33.44	33.44	-1.99%	204,616
May 8, 2026	36.00	36.22	33.90	34.12	34.12	-5.54%	193,444
May 7, 2026	36.48	36.70	35.86	36.12	36.12	-1.15%	331,393
May 6, 2026	35.80	36.76	35.74	36.54	36.54	3.75%	227,512
May 5, 2026	34.64	35.30	34.30	35.22	35.22	1.79%	175,456
May 4, 2026	35.50	35.88	34.46	34.60	34.60	-1.87%	131,714
Apr 30, 2026	34.80	35.26	33.90	35.26	35.26	0.23%	258,745
Apr 29, 2026	34.74	36.10	34.74	35.18	35.18	1.21%	213,534
Apr 28, 2026	35.40	35.66	34.24	34.76	34.76	-1.59%	198,824
Apr 27, 2026	36.52	36.54	35.28	35.32	35.32	-1.73%	226,307
Apr 24, 2026	35.70	36.76	35.70	35.94	35.94	-0.61%	200,045
Apr 23, 2026	36.36	36.80	35.26	36.16	36.16	0.11%	189,368
Apr 22, 2026	35.44	36.40	35.20	36.12	36.12	2.32%	261,180
Apr 21, 2026	34.80	35.30	34.60	35.30	35.30	2.74%	225,937
Apr 20, 2026	34.08	35.02	33.90	34.36	34.36	0.06%	255,736
Apr 17, 2026	33.82	34.58	32.40	34.34	34.34	1.72%	411,423
Apr 16, 2026	35.76	36.18	33.76	33.76	33.76	-4.09%	315,795
Apr 15, 2026	34.84	35.70	34.70	35.20	35.20	1.44%	317,478
Apr 14, 2026	34.52	35.24	34.28	34.70	34.70	1.52%	221,152
Apr 13, 2026	33.30	34.54	33.30	34.18	34.18	1.06%	173,731
Apr 10, 2026	33.76	34.04	33.20	33.82	33.82	-0.35%	204,336
Apr 9, 2026	35.38	35.64	33.84	33.94	33.94	-4.88%	294,843
Apr 8, 2026	35.00	36.00	34.00	35.68	35.68	14.43%	493,854
Apr 7, 2026	31.90	32.34	30.56	31.18	31.18	-1.08%	243,080
Apr 2, 2026	31.70	31.94	30.76	31.52	31.52	-2.48%	252,625
Apr 1, 2026	33.56	33.80	31.26	32.32	32.32	6.11%	335,757
Mar 31, 2026	29.64	30.66	29.34	30.46	30.46	2.63%	161,639
Mar 30, 2026	29.48	30.18	29.14	29.68	29.68	0.54%	250,654
Mar 27, 2026	30.62	30.62	29.00	29.52	29.52	-2.96%	175,404
Mar 26, 2026	30.10	30.50	29.72	30.42	30.42	0.26%	138,890
Mar 25, 2026	30.98	31.12	30.24	30.34	30.34	0.53%	193,675
Mar 24, 2026	30.16	30.60	29.26	30.18	30.18	0.33%	219,844
Mar 23, 2026	27.40	30.86	27.38	30.08	30.08	5.99%	701,467
Mar 20, 2026	28.80	29.30	28.38	28.38	28.38	-0.98%	303,005
Mar 19, 2026	27.12	28.98	26.52	28.66	28.66	5.91%	331,148
Mar 18, 2026	27.48	27.94	26.78	27.06	27.06	-0.29%	285,350
Mar 17, 2026	27.96	27.96	26.78	27.14	27.14	-3.76%	272,283
Mar 16, 2026	28.20	28.26	27.38	28.20	28.20	-0.77%	206,626
Mar 13, 2026	30.14	30.14	28.40	28.42	28.42	-5.83%	336,865
Mar 12, 2026	31.30	31.30	29.58	30.18	30.18	-4.07%	186,165
Mar 11, 2026	31.40	32.10	30.86	31.46	31.46	0.19%	141,595
Mar 10, 2026	32.00	32.38	31.18	31.40	31.40	2.88%	227,291
Mar 9, 2026	29.30	30.64	28.72	30.52	30.52	-2.86%	338,689
Mar 6, 2026	31.10	31.78	30.68	31.42	31.42	1.95%	223,274
Mar 5, 2026	31.14	33.20	30.24	30.82	30.82	-0.84%	383,274