Teixeira Duarte historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.546	0.556	0.524	0.532	0.532	5,349,817
2025-08-13	0.510	0.550	0.510	0.546	0.546	9,566,268
2025-08-12	0.516	0.520	0.500	0.510	0.510	2,773,482
2025-08-11	0.493	0.520	0.473	0.502	0.502	3,625,499
2025-08-08	0.520	0.520	0.469	0.484	0.484	10,175,867
2025-08-07	0.546	0.546	0.508	0.524	0.524	8,343,797
2025-08-06	0.522	0.568	0.504	0.524	0.524	15,984,723
2025-08-05	0.470	0.520	0.469	0.504	0.504	15,576,903
2025-08-04	0.400	0.463	0.400	0.456	0.456	12,720,579
2025-08-01	0.404	0.409	0.393	0.403	0.403	2,869,630
2025-07-31	0.399	0.412	0.396	0.401	0.401	4,614,642
2025-07-30	0.397	0.410	0.393	0.399	0.399	3,638,044
2025-07-29	0.396	0.400	0.390	0.395	0.395	1,854,902
2025-07-28	0.390	0.400	0.384	0.391	0.391	4,087,020
2025-07-25	0.390	0.390	0.381	0.386	0.386	1,079,407
2025-07-24	0.385	0.394	0.378	0.388	0.388	5,309,715
2025-07-23	0.380	0.385	0.376	0.382	0.382	2,509,840
2025-07-22	0.395	0.397	0.384	0.387	0.387	3,134,143
2025-07-21	0.395	0.397	0.381	0.390	0.390	1,552,891
2025-07-18	0.382	0.396	0.377	0.392	0.392	5,330,511
2025-07-17	0.387	0.387	0.377	0.379	0.379	1,076,554
2025-07-16	0.382	0.389	0.373	0.380	0.380	5,249,758
2025-07-15	0.364	0.385	0.364	0.374	0.374	4,394,511
2025-07-14	0.364	0.369	0.352	0.364	0.364	4,822,814
2025-07-11	0.381	0.383	0.367	0.367	0.367	3,164,500
2025-07-10	0.390	0.390	0.373	0.383	0.383	2,958,269
2025-07-09	0.372	0.394	0.372	0.387	0.387	5,272,152
2025-07-08	0.370	0.375	0.362	0.372	0.372	4,413,856
2025-07-07	0.342	0.372	0.340	0.368	0.368	7,554,101
2025-07-04	0.341	0.341	0.331	0.338	0.338	1,069,539
2025-07-03	0.349	0.350	0.336	0.339	0.339	2,045,612
2025-07-02	0.310	0.350	0.310	0.345	0.345	8,445,218
2025-07-01	0.315	0.324	0.310	0.315	0.315	2,548,401
2025-06-30	0.310	0.312	0.300	0.309	0.309	1,990,070
2025-06-27	0.322	0.330	0.305	0.309	0.309	4,394,620
2025-06-26	0.312	0.323	0.305	0.318	0.318	3,403,821
2025-06-25	0.292	0.310	0.290	0.305	0.305	3,243,086
2025-06-24	0.292	0.298	0.282	0.291	0.291	4,590,720
2025-06-23	0.272	0.292	0.270	0.282	0.282	3,520,247
2025-06-20	0.297	0.297	0.281	0.285	0.285	3,799,405
2025-06-19	0.320	0.320	0.277	0.286	0.286	6,254,915
2025-06-18	0.286	0.331	0.286	0.312	0.312	12,353,207
2025-06-17	0.283	0.293	0.272	0.293	0.293	3,608,062
2025-06-16	0.283	0.292	0.274	0.283	0.283	3,592,225
2025-06-13	0.295	0.295	0.269	0.276	0.276	7,690,731
2025-06-12	0.260	0.298	0.257	0.295	0.295	12,052,575
2025-06-11	0.315	0.330	0.256	0.256	0.256	12,414,126
2025-06-10	0.344	0.354	0.278	0.315	0.315	12,133,790
2025-06-09	0.411	0.411	0.350	0.352	0.352	6,366,180
2025-06-06	0.438	0.438	0.398	0.411	0.411	5,930,566
2025-06-05	0.436	0.455	0.411	0.430	0.430	10,458,526
2025-06-04	0.357	0.431	0.357	0.431	0.431	14,575,601
2025-06-03	0.313	0.356	0.313	0.353	0.353	9,209,531
2025-06-02	0.318	0.325	0.308	0.311	0.311	1,972,613
2025-05-30	0.312	0.328	0.310	0.318	0.318	4,556,596
2025-05-29	0.290	0.315	0.290	0.315	0.315	3,480,331
2025-05-28	0.312	0.313	0.289	0.291	0.291	5,956,092
2025-05-27	0.334	0.334	0.310	0.315	0.315	2,869,704
2025-05-26	0.324	0.338	0.317	0.327	0.327	2,821,859
2025-05-23	0.337	0.337	0.304	0.323	0.323	7,727,855

← NewerPage 6 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.