Teixeira Duarte historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.442	0.450	0.434	0.446	0.446	3,155,525
2026-04-29	0.430	0.450	0.425	0.444	0.444	5,437,967
2026-04-28	0.430	0.447	0.427	0.430	0.430	3,002,243
2026-04-27	0.416	0.440	0.400	0.435	0.435	5,078,262
2026-04-24	0.419	0.419	0.407	0.411	0.411	2,276,571
2026-04-23	0.428	0.428	0.417	0.417	0.417	2,798,540
2026-04-22	0.430	0.432	0.423	0.425	0.425	1,906,825
2026-04-21	0.433	0.436	0.428	0.428	0.428	3,815,001
2026-04-20	0.432	0.438	0.429	0.430	0.430	3,905,767
2026-04-17	0.435	0.458	0.425	0.446	0.446	6,541,663
2026-04-16	0.428	0.443	0.426	0.426	0.426	4,325,394
2026-04-15	0.442	0.442	0.422	0.430	0.430	4,408,820
2026-04-14	0.436	0.445	0.436	0.439	0.439	2,504,511
2026-04-13	0.434	0.445	0.430	0.431	0.431	3,354,080
2026-04-10	0.466	0.467	0.446	0.450	0.450	4,532,125
2026-04-09	0.472	0.475	0.461	0.463	0.463	3,218,174
2026-04-08	0.480	0.487	0.469	0.473	0.473	7,676,059
2026-04-07	0.446	0.459	0.435	0.438	0.438	5,318,011
2026-04-02	0.432	0.462	0.431	0.446	0.446	7,040,157
2026-04-01	0.419	0.450	0.419	0.449	0.449	6,632,894
2026-03-31	0.407	0.419	0.403	0.411	0.411	2,612,953
2026-03-30	0.416	0.416	0.401	0.407	0.407	2,518,954
2026-03-27	0.420	0.420	0.406	0.406	0.406	1,823,741
2026-03-26	0.418	0.424	0.410	0.415	0.415	1,172,733
2026-03-25	0.422	0.426	0.414	0.418	0.418	2,468,850
2026-03-24	0.424	0.424	0.408	0.414	0.414	1,937,596
2026-03-23	0.395	0.426	0.380	0.421	0.421	5,495,796
2026-03-20	0.419	0.419	0.398	0.405	0.405	2,634,184
2026-03-19	0.435	0.435	0.406	0.413	0.413	6,936,633
2026-03-18	0.439	0.448	0.436	0.436	0.436	1,949,840
2026-03-17	0.455	0.455	0.437	0.439	0.439	1,505,344
2026-03-16	0.440	0.450	0.436	0.439	0.439	788,822
2026-03-13	0.455	0.457	0.427	0.445	0.445	4,013,873
2026-03-12	0.486	0.486	0.451	0.454	0.454	3,301,959
2026-03-11	0.476	0.487	0.468	0.477	0.477	2,179,987
2026-03-10	0.476	0.480	0.470	0.476	0.476	3,149,107
2026-03-09	0.455	0.466	0.452	0.462	0.462	2,767,550
2026-03-06	0.485	0.485	0.461	0.471	0.471	2,834,439
2026-03-05	0.485	0.485	0.474	0.474	0.474	2,310,486
2026-03-04	0.476	0.494	0.476	0.483	0.483	1,295,952
2026-03-03	0.506	0.506	0.472	0.476	0.476	4,076,395
2026-03-02	0.489	0.510	0.480	0.506	0.506	3,096,672
2026-02-27	0.518	0.518	0.508	0.508	0.508	2,555,354
2026-02-26	0.522	0.524	0.512	0.514	0.514	2,788,658
2026-02-25	0.516	0.526	0.516	0.522	0.522	1,438,021
2026-02-24	0.520	0.522	0.512	0.518	0.518	2,649,790
2026-02-23	0.526	0.526	0.514	0.520	0.520	1,589,514
2026-02-20	0.524	0.526	0.516	0.520	0.520	1,514,089
2026-02-19	0.538	0.538	0.514	0.522	0.522	3,409,585
2026-02-18	0.526	0.534	0.520	0.532	0.532	2,460,909
2026-02-17	0.518	0.524	0.516	0.522	0.522	922,142
2026-02-16	0.510	0.524	0.510	0.522	0.522	1,314,298
2026-02-13	0.520	0.526	0.512	0.526	0.526	2,418,693
2026-02-12	0.536	0.546	0.520	0.520	0.520	4,183,922
2026-02-11	0.526	0.534	0.516	0.532	0.532	2,910,684
2026-02-10	0.542	0.550	0.514	0.520	0.520	7,698,476
2026-02-09	0.504	0.538	0.500	0.538	0.538	12,582,775
2026-02-06	0.486	0.502	0.480	0.498	0.498	2,996,107
2026-02-05	0.487	0.493	0.478	0.488	0.488	1,585,923
2026-02-04	0.469	0.495	0.469	0.487	0.487	6,996,255

← NewerPage 3 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.