Técnicas Reunidas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	28.22	28.22	27.84	27.96	-	0.36%	13,081
Aug 6, 2026	28.38	28.48	27.70	27.86	27.86	-	134,967
Aug 5, 2026	28.80	28.96	27.82	27.86	27.86	-2.38%	218,254
Aug 4, 2026	28.40	29.14	28.38	28.54	28.54	1.21%	239,407
Aug 3, 2026	28.70	28.84	27.60	28.20	28.20	-0.28%	206,922
Jul 31, 2026	28.84	29.78	28.22	28.28	28.28	-0.07%	213,504
Jul 30, 2026	27.22	28.46	26.02	28.30	28.30	3.28%	384,795
Jul 29, 2026	27.62	28.02	27.32	27.40	27.40	-0.65%	253,927
Jul 28, 2026	28.52	28.58	27.48	27.58	27.58	-3.50%	293,939
Jul 27, 2026	29.60	29.60	28.34	28.58	28.58	-1.92%	322,819
Jul 24, 2026	28.92	29.48	28.84	29.14	29.14	0.76%	151,864
Jul 23, 2026	29.64	30.14	28.92	28.92	28.92	-2.43%	141,007
Jul 22, 2026	29.02	29.76	28.92	29.64	29.64	2.00%	149,466
Jul 21, 2026	28.84	29.16	28.64	29.06	29.06	0.83%	208,578
Jul 20, 2026	29.60	30.10	28.50	28.82	28.82	-2.11%	173,699
Jul 17, 2026	29.00	29.44	28.52	29.44	29.44	0.55%	192,085
Jul 16, 2026	30.00	30.04	29.14	29.28	29.28	-1.88%	134,814
Jul 15, 2026	28.96	29.96	28.80	29.84	29.84	3.61%	237,442
Jul 14, 2026	28.90	29.80	28.40	28.80	28.80	-1.37%	209,353
Jul 13, 2026	29.30	29.40	28.82	29.20	29.20	-1.02%	213,380
Jul 10, 2026	29.68	29.96	29.26	29.50	29.50	-1.21%	262,342
Jul 9, 2026	29.84	29.98	29.20	29.86	29.86	2.68%	244,979
Jul 8, 2026	30.42	30.42	29.00	29.08	29.08	-4.97%	372,445
Jul 7, 2026	32.40	32.42	30.60	30.60	30.60	-5.90%	220,521
Jul 6, 2026	32.00	32.86	31.90	32.52	32.52	0.99%	224,961
Jul 3, 2026	30.54	32.38	30.46	32.20	32.20	7.33%	337,933
Jul 2, 2026	29.60	30.50	29.60	30.00	30.00	1.35%	178,144
Jul 1, 2026	29.20	30.12	28.58	29.60	29.60	2.42%	267,517
Jun 30, 2026	29.90	29.98	28.88	28.90	28.90	-2.76%	263,396
Jun 29, 2026	30.30	30.30	29.10	29.72	29.72	-1.07%	183,566
Jun 26, 2026	31.08	31.14	30.04	30.04	30.04	-4.63%	377,118
Jun 25, 2026	31.64	31.82	31.08	31.50	31.50	-0.94%	176,810
Jun 24, 2026	31.88	32.04	31.04	31.80	31.80	-0.69%	162,198
Jun 23, 2026	32.10	32.10	31.00	32.02	32.02	-1.23%	194,062
Jun 22, 2026	33.32	33.46	32.16	32.42	32.42	-1.94%	118,764
Jun 19, 2026	33.28	33.34	32.24	33.06	33.06	-1.20%	210,854
Jun 18, 2026	35.04	35.10	33.30	33.46	33.46	-3.74%	220,710
Jun 17, 2026	34.94	35.40	34.16	34.76	34.76	-0.52%	203,058
Jun 16, 2026	35.20	35.90	34.66	34.94	34.94	-1.19%	166,324
Jun 15, 2026	34.34	35.46	34.04	35.36	35.36	10.16%	454,563
Jun 12, 2026	31.28	32.16	31.06	32.10	32.10	4.70%	194,850
Jun 11, 2026	30.20	30.72	30.00	30.66	30.66	1.19%	162,028
Jun 10, 2026	30.64	31.12	30.18	30.30	30.30	-0.92%	184,638
Jun 9, 2026	31.60	32.06	30.58	30.58	30.58	-2.43%	204,351
Jun 8, 2026	31.52	31.74	30.12	31.34	31.34	-2.06%	193,907
Jun 5, 2026	32.10	32.82	31.84	32.00	32.00	-0.25%	193,161
Jun 4, 2026	31.50	33.30	31.30	32.08	32.08	3.15%	359,406
Jun 3, 2026	30.20	31.10	29.80	31.10	31.10	2.37%	173,283
Jun 2, 2026	31.16	31.52	30.24	30.38	30.38	-2.25%	137,956
Jun 1, 2026	31.54	32.10	30.96	31.08	31.08	-1.40%	157,897