Tubos Reunidos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.53	0.53	0.53	0.53	0.53	1.15%	150
Sep 10, 2025	0.52	0.52	0.52	0.52	0.52	1.95%	40
Sep 8, 2025	0.51	0.51	0.51	0.51	0.51	1.79%	9
Sep 3, 2025	0.50	0.50	0.50	0.50	0.50	-1.76%	4
Sep 2, 2025	0.51	0.51	0.51	0.51	0.51	-1.73%	11
Aug 28, 2025	0.52	0.52	0.52	0.52	0.52	0.97%	50
Aug 26, 2025	0.52	0.52	0.52	0.52	0.52	-2.09%	243
Aug 25, 2025	0.53	0.53	0.53	0.53	0.53	3.54%	2
Aug 22, 2025	0.51	0.51	0.51	0.51	0.51	-1.55%	2,400
Aug 15, 2025	0.52	0.52	0.52	0.52	0.52	-0.58%	300
Aug 14, 2025	0.52	0.52	0.52	0.52	0.52	2.56%	170
Aug 12, 2025	0.51	0.51	0.51	0.51	0.51	-0.59%	33
Aug 11, 2025	0.51	0.51	0.51	0.51	0.51	0.39%	559
Aug 7, 2025	0.51	0.51	0.51	0.51	0.51	-1.36%	1,668
Jul 30, 2025	0.52	0.52	0.52	0.52	0.52	-2.09%	4
Jul 28, 2025	0.53	0.53	0.53	0.53	0.53	-3.49%	5,682
Jul 25, 2025	0.55	0.55	0.55	0.55	0.55	-2.50%	4
Jul 24, 2025	0.56	0.56	0.56	0.56	0.56	2.38%	4
Jul 21, 2025	0.55	0.55	0.55	0.55	0.55	-0.55%	4
Jul 17, 2025	0.55	0.55	0.55	0.55	0.55	-0.72%	81
Jul 15, 2025	0.56	0.56	0.55	0.55	0.55	-1.95%	424
Jul 10, 2025	0.56	0.56	0.56	0.56	0.56	-0.18%	63
Jul 7, 2025	0.56	0.57	0.56	0.57	0.57	-1.91%	1,334
Jun 27, 2025	0.59	0.59	0.58	0.58	0.58	-2.04%	7
Jun 26, 2025	0.59	0.59	0.59	0.59	0.59	2.26%	10
Jun 25, 2025	0.58	0.58	0.57	0.58	0.58	-	7,807
Jun 24, 2025	0.58	0.58	0.58	0.58	0.58	0.17%	921
Jun 23, 2025	0.57	0.57	0.57	0.57	0.57	-2.71%	7
Jun 20, 2025	0.59	0.59	0.59	0.59	0.59	-1.99%	1,533
Jun 19, 2025	0.60	0.60	0.60	0.60	0.60	-4.14%	100
Jun 17, 2025	0.63	0.63	0.63	0.63	0.63	-0.48%	-
Jun 16, 2025	0.63	0.63	0.63	0.63	0.63	2.27%	3
Jun 10, 2025	0.62	0.62	0.62	0.62	0.62	0.33%	25
Jun 9, 2025	0.62	0.62	0.62	0.62	0.62	0.33%	8
May 30, 2025	0.61	0.61	0.61	0.61	0.61	-2.23%	8
May 29, 2025	0.63	0.63	0.63	0.63	0.63	3.64%	2
May 28, 2025	0.61	0.61	0.61	0.61	0.61	0.33%	7
May 27, 2025	0.59	0.61	0.59	0.60	0.60	9.04%	6,400
May 26, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	62
May 23, 2025	0.56	0.57	0.56	0.56	0.56	-3.12%	37
May 21, 2025	0.58	0.58	0.58	0.58	0.58	-0.69%	100
May 20, 2025	0.57	0.58	0.57	0.58	0.58	-1.69%	5,013
May 19, 2025	0.59	0.59	0.59	0.59	0.59	-0.17%	4
May 16, 2025	0.58	0.59	0.58	0.59	0.59	2.07%	4,383
May 15, 2025	0.59	0.59	0.58	0.58	0.58	-0.86%	35
May 14, 2025	0.58	0.58	0.58	0.58	0.58	4.10%	3
May 12, 2025	0.56	0.56	0.56	0.56	0.56	-1.23%	20
May 9, 2025	0.57	0.57	0.57	0.57	0.57	-0.35%	2
May 6, 2025	0.59	0.59	0.57	0.57	0.57	-2.56%	151
May 5, 2025	0.59	0.59	0.59	0.59	0.59	0.52%	2