Técnicas Reunidas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	31.00	32.10	30.74	31.52	31.52	2.67%	268,600
May 28, 2026	31.00	31.48	30.10	30.70	30.70	-1.03%	186,840
May 27, 2026	31.60	31.94	31.02	31.02	31.02	-1.96%	180,319
May 26, 2026	31.60	32.34	31.46	31.64	31.64	-0.57%	151,585
May 25, 2026	32.04	32.10	31.40	31.82	31.82	3.24%	218,970
May 22, 2026	30.02	30.82	29.46	30.82	30.82	2.94%	251,614
May 21, 2026	30.54	31.28	29.60	29.94	29.94	-2.67%	198,058
May 20, 2026	29.60	31.14	29.46	30.76	30.76	4.98%	498,454
May 19, 2026	28.34	29.54	28.12	29.30	29.30	3.10%	363,967
May 18, 2026	28.96	29.26	27.68	28.42	28.42	-3.79%	466,896
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