Tubos Reunidos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.38	0.39	0.38	0.38	0.38	1.46%	149,582
Dec 4, 2025	0.38	0.38	0.38	0.38	0.38	-1.31%	145,369
Dec 3, 2025	0.38	0.39	0.38	0.38	0.38	-1.29%	527,953
Dec 2, 2025	0.39	0.39	0.38	0.39	0.39	1.31%	283,537
Dec 1, 2025	0.37	0.38	0.37	0.38	0.38	1.59%	250,052
Nov 28, 2025	0.38	0.38	0.37	0.38	0.38	-0.92%	314,482
Nov 27, 2025	0.38	0.39	0.37	0.38	0.38	-0.91%	628,875
Nov 26, 2025	0.39	0.39	0.38	0.38	0.38	-0.78%	261,688
Nov 25, 2025	0.38	0.39	0.38	0.39	0.39	1.18%	585,592
Nov 24, 2025	0.37	0.39	0.37	0.38	0.38	2.68%	435,044
Nov 21, 2025	0.37	0.38	0.36	0.37	0.37	-0.40%	762,695
Nov 20, 2025	0.38	0.39	0.37	0.37	0.37	-2.86%	842,736
Nov 19, 2025	0.39	0.40	0.39	0.39	0.39	-2.28%	347,793
Nov 18, 2025	0.40	0.40	0.39	0.39	0.39	-0.51%	471,665
Nov 17, 2025	0.41	0.41	0.40	0.40	0.40	-0.38%	205,276
Nov 14, 2025	0.41	0.41	0.40	0.40	0.40	-1.85%	313,258
Nov 13, 2025	0.40	0.42	0.40	0.41	0.41	0.12%	460,062
Nov 12, 2025	0.40	0.41	0.40	0.40	0.40	2.15%	902,367
Nov 11, 2025	0.40	0.41	0.39	0.40	0.40	-0.75%	531,876
Nov 10, 2025	0.41	0.42	0.39	0.40	0.40	2.18%	940,547
Nov 7, 2025	0.44	0.44	0.39	0.39	0.39	-12.05%	4,535,362
Nov 6, 2025	0.46	0.46	0.44	0.44	0.44	-3.79%	778,265
Nov 5, 2025	0.47	0.47	0.45	0.46	0.46	1.43%	285,651
Nov 4, 2025	0.45	0.46	0.45	0.46	0.46	-1.94%	440,911
Nov 3, 2025	0.46	0.47	0.45	0.46	0.46	1.31%	324,780
Oct 31, 2025	0.46	0.47	0.45	0.46	0.46	-	424,783
Oct 30, 2025	0.47	0.47	0.46	0.46	0.46	-1.61%	627,635
Oct 29, 2025	0.47	0.47	0.47	0.47	0.47	-0.53%	486,395
Oct 28, 2025	0.48	0.48	0.47	0.47	0.47	-2.09%	619,719
Oct 27, 2025	0.48	0.48	0.48	0.48	0.48	-0.21%	205,905
Oct 24, 2025	0.47	0.48	0.47	0.48	0.48	2.90%	433,078
Oct 23, 2025	0.47	0.47	0.47	0.47	0.47	-1.17%	650,221
Oct 22, 2025	0.48	0.49	0.47	0.47	0.47	-2.69%	797,873
Oct 21, 2025	0.49	0.49	0.47	0.48	0.48	0.83%	730,572
Oct 20, 2025	0.49	0.50	0.47	0.48	0.48	-2.64%	1,537,558
Oct 17, 2025	0.50	0.50	0.48	0.49	0.49	-1.20%	434,525
Oct 16, 2025	0.50	0.51	0.50	0.50	0.50	-0.80%	890,903
Oct 15, 2025	0.51	0.51	0.49	0.50	0.50	-0.59%	757,736
Oct 14, 2025	0.51	0.51	0.50	0.51	0.51	0.20%	576,851
Oct 13, 2025	0.51	0.51	0.50	0.51	0.51	-0.98%	497,283
Oct 10, 2025	0.53	0.53	0.51	0.51	0.51	-3.04%	1,292,577
Oct 9, 2025	0.55	0.56	0.52	0.53	0.53	-3.66%	1,171,172
Oct 8, 2025	0.55	0.56	0.54	0.55	0.55	-	807,030
Oct 7, 2025	0.52	0.56	0.52	0.55	0.55	5.00%	3,088,893
Oct 6, 2025	0.52	0.52	0.51	0.52	0.52	0.97%	237,582
Oct 3, 2025	0.50	0.52	0.50	0.52	0.52	1.98%	124,890
Oct 2, 2025	0.51	0.51	0.51	0.51	0.51	-0.20%	170,646
Oct 1, 2025	0.50	0.51	0.50	0.51	0.51	0.40%	230,423
Sep 30, 2025	0.50	0.51	0.50	0.50	0.50	-0.20%	60,326
Sep 29, 2025	0.51	0.52	0.50	0.51	0.51	-	254,303