Teamo Productions HQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.63	0.69	0.63	0.64	0.64	-3.03%	772,972
Jan 22, 2026	0.68	0.70	0.65	0.66	0.66	-2.94%	487,355
Jan 21, 2026	0.71	0.73	0.68	0.68	0.68	-4.23%	1,050,544
Jan 20, 2026	0.71	0.71	0.71	0.71	0.71	4.41%	1,202,457
Jan 19, 2026	0.67	0.68	0.65	0.68	0.68	4.62%	1,687,839
Jan 16, 2026	0.64	0.65	0.63	0.65	0.65	4.84%	833,173
Jan 14, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	235,316
Jan 13, 2026	0.63	0.65	0.62	0.64	0.64	1.59%	570,255
Jan 12, 2026	0.65	0.65	0.63	0.63	0.63	-4.55%	943,808
Jan 9, 2026	0.68	0.68	0.66	0.66	0.66	-4.35%	321,510
Jan 8, 2026	0.68	0.70	0.66	0.69	0.69	1.47%	817,092
Jan 7, 2026	0.73	0.73	0.67	0.68	0.68	-2.86%	1,357,248
Jan 6, 2026	0.67	0.70	0.67	0.70	0.70	4.48%	595,937
Jan 5, 2026	0.67	0.67	0.63	0.67	0.67	4.69%	1,059,487
Jan 2, 2026	0.62	0.64	0.61	0.64	0.64	4.92%	275,027
Jan 1, 2026	0.62	0.65	0.60	0.61	0.61	-3.17%	3,246,941
Dec 31, 2025	0.66	0.67	0.63	0.63	0.63	-4.55%	763,052
Dec 30, 2025	0.64	0.75	0.64	0.66	0.66	-7.04%	2,210,857
Dec 29, 2025	0.71	0.72	0.71	0.71	0.71	-8.97%	215,546
Dec 26, 2025	0.85	0.85	0.78	0.78	0.78	-9.30%	912,088
Dec 24, 2025	0.78	0.86	0.76	0.86	0.86	19.44%	8,091,575
Dec 23, 2025	0.65	0.74	0.62	0.72	0.72	16.13%	4,540,624
Dec 22, 2025	0.55	0.63	0.54	0.62	0.62	14.81%	975,216
Dec 19, 2025	0.55	0.55	0.53	0.54	0.54	-	168,302
Dec 18, 2025	0.54	0.55	0.54	0.54	0.54	-	167,948
Dec 17, 2025	0.55	0.55	0.54	0.54	0.54	-	116,207
Dec 16, 2025	0.55	0.56	0.54	0.54	0.54	-1.82%	205,511
Dec 15, 2025	0.56	0.58	0.54	0.55	0.55	-1.79%	350,741
Dec 12, 2025	0.56	0.56	0.54	0.56	0.56	1.82%	167,767
Dec 11, 2025	0.56	0.56	0.54	0.55	0.55	-	72,734
Dec 10, 2025	0.54	0.56	0.54	0.55	0.55	1.85%	128,142
Dec 9, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	144,748
Dec 8, 2025	0.57	0.57	0.54	0.56	0.56	3.70%	264,279
Dec 5, 2025	0.53	0.57	0.53	0.54	0.54	1.89%	949,635
Dec 4, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	219,617
Dec 3, 2025	0.56	0.56	0.54	0.55	0.55	-	74,190
Dec 2, 2025	0.55	0.56	0.54	0.55	0.55	-	930,503
Dec 1, 2025	0.53	0.55	0.53	0.55	0.55	1.85%	116,029
Nov 28, 2025	0.55	0.56	0.54	0.54	0.54	-3.57%	378,815
Nov 27, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	125,799
Nov 26, 2025	0.54	0.56	0.54	0.54	0.54	-	197,023
Nov 25, 2025	0.53	0.56	0.53	0.54	0.54	-	185,122
Nov 24, 2025	0.52	0.56	0.52	0.54	0.54	1.89%	285,602
Nov 21, 2025	0.56	0.56	0.53	0.53	0.53	-3.64%	819,168
Nov 20, 2025	0.55	0.58	0.54	0.55	0.55	-1.79%	605,481
Nov 19, 2025	0.56	0.60	0.55	0.56	0.56	-3.45%	901,185
Nov 18, 2025	0.54	0.58	0.53	0.58	0.58	9.43%	579,379
Nov 17, 2025	0.58	0.60	0.53	0.53	0.53	-8.62%	1,697,597
Nov 14, 2025	0.56	0.59	0.56	0.58	0.58	-3.33%	215,369
Nov 13, 2025	0.64	0.64	0.60	0.60	0.60	-9.09%	2,726,717