Tecnicas Reunidas (TRE.MC) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 49 out of 100 (momentum 32 · quality 45 · valuation 64), as of 2026-11-03.
Signal: Recovery attempt under the 200-day — Trades +6% vs the 50-day and -6.4% vs the 200-day average, 27.2% below the 52-week high and +16.3% off the 52-week low; a death cross printed 76 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Tecnicas Reunidas trades 6.0% above its 50-day and 6.4% below its 200-day moving average. (as of 2026-11-02)

Tecnicas Reunidas designs and manages industrial plant projects worldwide, working across upstream oil, refining, natural gas, petrochemicals and low-carbon technologies such as hydrogen and carbon capture. Each segment covers engineering, procurement, construction and commissioning for its part of the value chain, from gas production to regasification terminals.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TRE.MC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	28.04	28.76	28.04	28.16	+0.64%	130,374
2026-10-30	29.16	29.52	27.52	27.98	-5.02%	233,538
2026-10-29	28.76	29.80	28.72	29.46	+3.30%	189,113
2026-10-28	28.54	28.70	28.18	28.52	+0.64%	143,104
2026-10-27	27.20	28.36	27.18	28.34	+2.68%	136,896
2026-10-26	26.30	27.60	26.30	27.60	+5.99%	114,310
2026-10-23	26.46	26.86	26.02	26.04	-1.21%	243,566
2026-10-22	27.80	27.92	26.36	26.36	-5.45%	164,232
2026-10-21	26.68	27.88	26.60	27.88	+3.49%	177,160
2026-10-20	26.28	27.08	26.00	26.94	+1.43%	137,254
2026-10-19	26.20	26.64	25.96	26.56	+0.68%	119,359
2026-10-16	26.34	26.76	26.06	26.38	+1.62%	104,750
2026-10-15	26.36	26.36	25.34	25.96	-1.14%	227,034
2026-10-14	26.36	27.02	26.26	26.26	+0.77%	127,151
2026-10-13	26.52	26.78	25.98	26.06	-1.73%	114,705
2026-10-12	26.92	27.14	26.52	26.52	-0.45%	117,178
2026-10-09	26.40	27.00	26.34	26.64	+2.54%	103,594
2026-10-08	26.00	26.26	25.44	25.98	+0.23%	198,011
2026-10-07	26.52	26.92	25.90	25.92	-3.21%	172,694
2026-10-06	27.38	27.60	26.66	26.78	-1.33%	201,337
2026-10-05	26.66	27.20	26.10	27.14	+2.96%	158,172
2026-10-02	26.30	26.62	25.90	26.36	+0.38%	221,043
2026-10-01	26.08	26.58	25.70	26.26	+1.55%	172,649
2026-09-30	26.78	27.14	25.86	25.86	-3.07%	224,836
2026-09-29	26.50	27.04	26.48	26.68	+0.83%	148,240
2026-09-28	26.36	26.76	26.08	26.46	+0.15%	129,224
2026-09-25	26.24	26.88	25.96	26.42	+1.69%	158,980
2026-09-24	26.76	27.04	25.98	25.98	-3.99%	187,370
2026-09-23	27.60	27.90	26.92	27.06	-2.10%	305,729
2026-09-22	26.70	27.90	26.60	27.64	+4.46%	295,028
2026-09-21	26.22	26.66	25.80	26.46	+2.08%	124,296
2026-09-18	26.60	26.68	25.40	25.92	-2.41%	493,156
2026-09-17	27.64	27.78	26.56	26.56	-3.84%	247,726
2026-09-16	26.80	27.64	26.40	27.62	+8.06%	408,220
2026-09-15	24.42	25.80	24.42	25.56	+4.67%	181,154
2026-09-14	25.70	26.30	24.22	24.42	-4.91%	283,150
2026-09-11	25.20	25.70	24.90	25.68	+2.15%	209,901
2026-09-10	25.92	26.18	25.14	25.14	-2.33%	153,744
2026-09-09	26.24	26.66	25.62	25.74	-2.94%	163,322
2026-09-08	25.44	26.64	24.90	26.52	+4.25%	302,619
2026-09-07	25.28	25.68	25.20	25.44	+0.95%	149,030
2026-09-04	25.20	25.60	25.10	25.20	-0.40%	153,079
2026-09-03	25.18	25.48	24.88	25.30	+0.88%	255,025
2026-09-02	26.34	26.34	25.08	25.08	-4.78%	295,496
2026-09-01	26.44	26.92	26.28	26.34	-0.30%	161,686
2026-08-31	27.12	27.38	26.42	26.42	-2.58%	225,133
2026-08-28	27.52	28.00	27.12	27.12	-0.51%	127,945
2026-08-27	27.90	27.90	27.14	27.26	-0.87%	114,664
2026-08-26	27.02	27.94	26.92	27.50	+1.78%	198,526
2026-08-25	27.06	27.50	26.92	27.02	+0.67%	143,970
2026-08-24	27.30	27.78	26.64	26.84	-1.90%	214,651
2026-08-21	27.82	27.96	27.30	27.36	-0.51%	128,760
2026-08-20	27.60	27.64	27.24	27.50	+0.66%	122,898
2026-08-19	27.66	27.74	26.96	27.32	+0.66%	147,307
2026-08-18	28.00	28.26	27.14	27.14	-3.14%	179,543
2026-08-17	28.86	28.86	28.02	28.02	-1.48%	105,885
2026-08-14	28.28	28.52	27.90	28.44	+0.78%	181,637
2026-08-13	27.26	28.72	27.24	28.22	+3.60%	300,869
2026-08-12	27.66	27.86	27.04	27.24	-0.37%	121,669
2026-08-11	27.30	27.82	26.98	27.34	+0.51%	132,587
2026-08-10	27.50	27.56	26.82	27.20	-1.38%	257,854
2026-08-07	28.22	28.22	27.24	27.58	-1.01%	172,810
2026-08-06	28.38	28.48	27.70	27.86	+0.00%	136,024
2026-08-05	28.80	28.96	27.82	27.86	-2.38%	218,254
2026-08-04	28.40	29.14	28.38	28.54	+1.21%	239,407
2026-08-03	28.70	28.84	27.60	28.20	-0.28%	208,002
2026-07-31	28.84	29.78	28.22	28.28	-0.07%	213,504
2026-07-30	27.22	28.46	26.02	28.30	+3.28%	384,795
2026-07-29	27.62	28.02	27.32	27.40	-0.65%	253,927
2026-07-28	28.52	28.58	27.48	27.58	-3.50%	293,939
2026-07-27	29.60	29.60	28.34	28.58	-1.92%	322,819
2026-07-24	28.92	29.48	28.84	29.14	+0.76%	151,864
2026-07-23	29.64	30.14	28.92	28.92	-2.43%	141,007
2026-07-22	29.02	29.76	28.92	29.64	+2.00%	149,466
2026-07-21	28.84	29.16	28.64	29.06	+0.83%	208,578
2026-07-20	29.60	30.10	28.50	28.82	-2.11%	173,699
2026-07-17	29.00	29.44	28.52	29.44	+0.55%	192,085
2026-07-16	30.00	30.04	29.14	29.28	-1.88%	134,814
2026-07-15	28.96	29.96	28.80	29.84	+3.61%	237,442
2026-07-14	28.90	29.80	28.40	28.80	-1.37%	209,353
2026-07-13	29.30	29.40	28.82	29.20	-1.02%	213,380
2026-07-10	29.68	29.96	29.26	29.50	-1.21%	262,342
2026-07-09	29.84	29.98	29.20	29.86	+2.68%	244,979
2026-07-08	30.42	30.42	29.00	29.08	-4.97%	372,445
2026-07-07	32.40	32.42	30.60	30.60	-5.90%	220,521
2026-07-06	32.00	32.86	31.90	32.52	+0.99%	224,961
2026-07-03	30.54	32.38	30.46	32.20	+7.33%	337,933
2026-07-02	29.60	30.50	29.60	30.00	+1.35%	178,144
2026-07-01	29.20	30.12	28.58	29.60	+2.42%	268,206
2026-06-30	29.90	29.98	28.88	28.90	-2.76%	263,396
2026-06-29	30.30	30.30	29.10	29.72	-1.07%	184,305
2026-06-26	31.08	31.14	30.04	30.04	-4.63%	377,118
2026-06-25	31.64	31.82	31.08	31.50	-0.94%	176,810
2026-06-24	31.88	32.04	31.04	31.80	-0.69%	162,198
2026-06-23	32.10	32.10	31.00	32.02	-1.23%	194,062
2026-06-22	33.32	33.46	32.16	32.42	-1.94%	118,764
2026-06-19	33.28	33.34	32.24	33.06	-1.20%	210,854
2026-06-18	35.04	35.10	33.30	33.46	-3.74%	220,710
2026-06-17	34.94	35.40	34.16	34.76	-0.52%	203,058
2026-06-16	35.20	35.90	34.66	34.94	-1.19%	168,681
2026-06-15	34.34	35.46	34.04	35.36	+10.16%	457,282
2026-06-12	31.28	32.16	31.06	32.10	+4.70%	194,850
2026-06-11	30.20	30.72	30.00	30.66	+1.19%	162,328
2026-06-10	30.64	31.12	30.18	30.30	-0.92%	184,638
2026-06-09	31.60	32.06	30.58	30.58	-2.43%	204,351
2026-06-08	31.52	31.74	30.12	31.34	-2.06%	193,907
2026-06-05	32.10	32.82	31.84	32.00	-0.25%	193,161
2026-06-04	31.50	33.30	31.30	32.08	+3.15%	360,381
2026-06-03	30.20	31.10	29.80	31.10	+2.37%	174,252
2026-06-02	31.16	31.52	30.24	30.38	-2.25%	137,956
2026-06-01	31.54	32.10	30.96	31.08	-1.40%	157,897
2026-05-29	31.00	32.10	30.74	31.52	+2.67%	268,803
2026-05-28	31.00	31.48	30.10	30.70	-1.03%	186,840
2026-05-27	31.60	31.94	31.02	31.02	-1.96%	180,319
2026-05-26	31.60	32.34	31.46	31.64	-0.57%	151,585
2026-05-25	32.04	32.10	31.40	31.82	+3.24%	218,970
2026-05-22	30.02	30.82	29.46	30.82	+2.94%	251,614
2026-05-21	30.54	31.28	29.60	29.94	-2.67%	198,058
2026-05-20	29.60	31.14	29.46	30.76	+4.98%	498,454
2026-05-19	28.34	29.54	28.12	29.30	+3.10%	363,967
2026-05-18	28.96	29.26	27.68	28.42	-3.79%	467,054
2026-05-15	30.52	31.08	29.40	29.54	-4.71%	297,844
2026-05-14	31.14	31.34	29.18	31.00	-0.39%	471,672
2026-05-13	32.02	32.50	30.24	31.12	-3.35%	272,021
2026-05-12	33.50	33.50	32.14	32.20	-3.71%	178,244
2026-05-11	34.12	34.44	33.04	33.44	-1.99%	204,616
2026-05-08	36.00	36.22	33.90	34.12	-5.54%	193,444
2026-05-07	36.48	36.70	35.86	36.12	-1.15%	331,393
2026-05-06	35.80	36.76	35.74	36.54	+3.75%	227,512
2026-05-05	34.64	35.30	34.30	35.22	+1.79%	175,456
2026-05-04	35.50	35.88	34.46	34.60	-1.87%	131,714
2026-04-30	34.80	35.26	33.90	35.26	+0.23%	258,745
2026-04-29	34.74	36.10	34.74	35.18	+1.21%	213,534
2026-04-28	35.40	35.66	34.24	34.76	-1.59%	198,824
2026-04-27	36.52	36.54	35.28	35.32	-1.73%	226,307
2026-04-24	35.70	36.76	35.70	35.94	-0.61%	200,045
2026-04-23	36.36	36.80	35.26	36.16	+0.11%	189,368
2026-04-22	35.44	36.40	35.20	36.12	+2.32%	261,180
2026-04-21	34.80	35.30	34.60	35.30	+2.74%	225,937
2026-04-20	34.08	35.02	33.90	34.36	+0.06%	255,736
2026-04-17	33.82	34.58	32.40	34.34	+1.72%	411,423
2026-04-16	35.76	36.18	33.76	33.76	-4.09%	315,795
2026-04-15	34.84	35.70	34.70	35.20	+1.44%	317,478
2026-04-14	34.52	35.24	34.28	34.70	+1.52%	221,152
2026-04-13	33.30	34.54	33.30	34.18	+1.06%	173,731
2026-04-10	33.76	34.04	33.20	33.82	-0.35%	204,336
2026-04-09	35.38	35.64	33.84	33.94	-4.88%	294,843
2026-04-08	35.00	36.00	34.00	35.68	+14.43%	493,854
2026-04-07	31.90	32.34	30.56	31.18	-1.08%	243,080
2026-04-02	31.70	31.94	30.76	31.52	-2.48%	252,625
2026-04-01	33.56	33.80	31.26	32.32	+6.11%	335,757
2026-03-31	29.64	30.66	29.34	30.46	+2.63%	161,639
2026-03-30	29.48	30.18	29.14	29.68	+0.54%	250,654
2026-03-27	30.62	30.62	29.00	29.52	-2.96%	175,404
2026-03-26	30.10	30.50	29.72	30.42	+0.26%	138,890
2026-03-25	30.98	31.12	30.24	30.34	+0.53%	193,675
2026-03-24	30.16	30.60	29.26	30.18	+0.33%	219,844
2026-03-23	27.40	30.86	27.38	30.08	+5.99%	701,467
2026-03-20	28.80	29.30	28.38	28.38	-0.98%	303,005
2026-03-19	27.12	28.98	26.52	28.66	+5.91%	331,148
2026-03-18	27.48	27.94	26.78	27.06	-0.29%	285,350
2026-03-17	27.96	27.96	26.78	27.14	-3.76%	272,283
2026-03-16	28.20	28.26	27.38	28.20	-0.77%	206,626
2026-03-13	30.14	30.14	28.40	28.42	-5.83%	336,865
2026-03-12	31.30	31.30	29.58	30.18	-4.07%	186,165
2026-03-11	31.40	32.10	30.86	31.46	+0.19%	141,595
2026-03-10	32.00	32.38	31.18	31.40	+2.88%	227,291
2026-03-09	29.30	30.64	28.72	30.52	-2.86%	338,689
2026-03-06	31.10	31.78	30.68	31.42	+1.95%	223,274
2026-03-05	31.14	33.20	30.24	30.82	-0.84%	383,274
2026-03-04	29.00	31.24	28.74	31.08	+4.93%	444,864
2026-03-03	31.78	32.70	28.90	29.62	-9.91%	699,621
2026-03-02	35.80	35.92	32.88	32.88	-11.04%	437,868
2026-02-27	34.56	38.66	34.24	36.96	+6.15%	495,836
2026-02-26	34.54	34.94	33.62	34.82	+0.35%	158,137
2026-02-25	34.74	34.76	34.00	34.70	+0.58%	116,320
2026-02-24	34.86	35.12	33.94	34.50	-0.46%	169,099
2026-02-23	35.30	35.60	34.16	34.66	-1.53%	207,608
2026-02-20	34.90	35.36	34.60	35.20	+1.44%	243,346
2026-02-19	34.16	35.00	33.74	34.70	+1.82%	245,075
2026-02-18	33.56	34.16	33.48	34.08	+2.34%	157,910
2026-02-17	33.16	33.72	32.76	33.30	+0.24%	139,831
2026-02-16	32.66	33.28	32.52	33.22	+2.85%	102,489
2026-02-13	32.14	33.14	31.68	32.30	+0.06%	96,251
2026-02-12	33.12	33.50	32.04	32.28	-2.24%	109,203
2026-02-11	32.48	33.12	32.08	33.02	+1.66%	140,553
2026-02-10	32.16	32.68	31.62	32.48	-0.06%	107,998
2026-02-09	31.16	32.50	30.98	32.50	+4.50%	192,427
2026-02-06	30.60	31.22	30.50	31.10	+1.97%	72,129
2026-02-05	30.18	31.48	29.86	30.50	+1.06%	157,202
2026-02-04	32.76	32.90	29.56	30.18	-7.54%	440,608
2026-02-03	32.30	32.72	32.14	32.64	+1.56%	91,424
2026-02-02	31.12	32.16	30.44	32.14	+0.82%	80,730
2026-01-30	31.40	32.40	31.36	31.88	+1.21%	186,336
2026-01-29	31.18	31.72	31.04	31.50	+1.61%	116,512
2026-01-28	31.50	31.50	30.90	31.00	-0.83%	66,897
2026-01-27	31.70	31.70	30.50	31.26	-1.45%	162,627
2026-01-26	30.20	31.78	30.14	31.72	+4.20%	136,771
2026-01-23	30.08	30.58	29.92	30.44	+1.13%	67,840
2026-01-22	30.04	30.26	29.40	30.10	+1.69%	86,755
2026-01-21	29.84	29.84	29.06	29.60	-0.13%	82,129
2026-01-20	29.84	29.84	29.00	29.64	-1.98%	80,598
2026-01-19	30.18	30.50	29.30	30.24	-2.26%	107,658
2026-01-16	30.06	30.96	29.72	30.94	+2.52%	99,170
2026-01-15	30.76	30.76	30.10	30.18	-1.76%	71,428
2026-01-14	30.50	30.84	30.02	30.72	+0.99%	93,209
2026-01-13	30.10	30.60	29.30	30.42	+1.33%	93,010
2026-01-12	29.32	30.08	28.90	30.02	+3.09%	125,844
2026-01-09	29.02	29.50	28.22	29.12	+0.83%	112,536
2026-01-08	28.70	29.30	28.52	28.88	+0.00%	52,083
2026-01-07	29.04	29.06	28.52	28.88	-0.55%	94,723
2026-01-06	30.14	30.30	28.98	29.04	-2.48%	97,266
2026-01-05	28.74	30.04	28.70	29.78	+5.38%	180,829
2026-01-02	27.64	28.34	27.56	28.26	+2.24%	90,490
2025-12-31	27.40	27.76	27.30	27.64	-0.14%	77,937
2025-12-30	27.84	28.00	27.38	27.68	-0.65%	83,087
2025-12-29	27.84	28.00	27.50	27.86	+0.07%	79,199
2025-12-24	27.62	27.94	27.62	27.84	-0.71%	35,726
2025-12-23	27.74	28.04	27.50	28.04	+0.36%	123,640
2025-12-22	27.84	27.94	27.12	27.94	+1.45%	92,955
2025-12-19	27.70	27.92	27.18	27.54	-0.72%	147,418
2025-12-18	26.70	27.74	26.70	27.74	+3.51%	100,969
2025-12-17	27.16	27.78	26.72	26.80	-2.55%	135,287
2025-12-16	28.02	28.18	26.32	27.50	-3.37%	280,850
2025-12-15	28.20	28.46	27.90	28.46	+2.01%	74,347
2025-12-12	28.46	28.78	27.88	27.90	-1.20%	106,432
2025-12-11	28.24	28.44	28.12	28.24	-0.70%	82,513
2025-12-10	28.44	28.44	27.98	28.44	-0.35%	98,118
2025-12-09	28.48	28.56	28.12	28.54	+0.07%	70,139
2025-12-08	27.86	28.76	27.86	28.52	+2.22%	90,302
2025-12-05	28.28	28.76	27.72	27.90	-1.55%	124,346
2025-12-04	28.58	28.58	27.86	28.34	+0.35%	90,511
2025-12-03	28.62	28.80	27.50	28.24	-1.12%	77,750
2025-12-02	28.64	29.08	28.34	28.56	+0.21%	96,420
2025-12-01	28.28	28.58	27.58	28.50	+0.00%	104,874
2025-11-28	28.40	28.60	28.06	28.50	+1.21%	83,985
2025-11-27	28.50	28.50	28.10	28.16	+0.00%	71,203
2025-11-26	28.50	28.98	28.12	28.16	-0.91%	143,798
2025-11-25	27.52	28.42	27.42	28.42	+3.87%	137,527
2025-11-24	26.50	27.56	26.50	27.36	+3.95%	201,747
2025-11-21	28.02	28.04	25.62	26.32	-8.86%	295,280
2025-11-20	29.40	29.40	28.68	28.88	+0.56%	155,901
2025-11-19	29.12	29.60	28.62	28.72	-2.05%	126,094
2025-11-18	29.36	29.94	29.02	29.32	-2.66%	114,949
2025-11-17	30.60	30.94	29.90	30.12	-1.50%	83,328
2025-11-14	30.00	30.58	29.60	30.58	+0.79%	138,752
2025-11-13	30.46	31.02	30.30	30.34	+0.07%	125,044
2025-11-12	30.76	31.20	30.32	30.32	-1.49%	170,957
2025-11-11	30.84	31.28	30.36	30.78	-0.32%	127,556
2025-11-10	30.60	31.46	30.48	30.88	+3.07%	238,236

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+13.78%). Worst month: Nov (-8.83%). Based on 2 years of daily data (2025–2026).

Jan+10.93%
Feb+13.78%
Mar-3.90%
Apr+1.24%
May+4.12%
Jun-1.96%
Jul+3.38%
Aug+0.74%
Sep+8.24%
Oct+12.16%
Nov-8.83%
Dec-3.02%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Tecnicas Reunidas's (TRE.MC) latest close?

28.16 on 2026-11-02, from the Closelook data lake's daily price record.

What is TRE.MC's 52-week high and low?

38.66 high and 24.22 low over the trailing 52 weeks, as of 2026-11-02.

What is Tecnicas Reunidas's strongest and weakest month historically?

Historically, TRE.MC's strongest calendar month has been Feb (average +13.78%) and its weakest Nov (average -8.83%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is Tecnicas Reunidas's Closelooknet score?

49 out of 100 (momentum 32 · quality 45 · valuation 64), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on TRE.MC?

Recovery attempt under the 200-day: Trades +6% vs the 50-day and -6.4% vs the 200-day average, 27.2% below the 52-week high and +16.3% off the 52-week low; a death cross printed 76 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is TRE.MC above its 50-day and 200-day moving averages?

Tecnicas Reunidas trades 6.0% above its 50-day and 6.4% below its 200-day moving average (4.2% above its 20-day). As of 2026-11-02.