Teamo Productions HQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.52	0.53	0.51	0.53	0.53	1.92%	122,803
May 27, 2026	0.51	0.53	0.51	0.52	0.52	-	273,541
May 26, 2026	0.53	0.54	0.51	0.52	0.52	-1.89%	280,476
May 25, 2026	0.52	0.55	0.52	0.53	0.53	-	482,607
May 22, 2026	0.52	0.53	0.52	0.53	0.53	3.92%	197,603
May 21, 2026	0.52	0.53	0.51	0.51	0.51	-	242,235
May 20, 2026	0.51	0.53	0.50	0.51	0.51	-	379,320
May 19, 2026	0.49	0.54	0.49	0.51	0.51	-	1,400,021
May 18, 2026	0.55	0.55	0.50	0.51	0.51	-3.77%	421,232
May 15, 2026	0.52	0.56	0.52	0.53	0.53	-1.85%	1,164,024
May 14, 2026	0.53	0.55	0.51	0.54	0.54	-	284,859
May 13, 2026	0.56	0.57	0.53	0.54	0.54	-5.26%	505,835
May 12, 2026	0.58	0.58	0.56	0.57	0.57	-	173,102
May 11, 2026	0.57	0.58	0.57	0.57	0.57	-1.72%	165,750
May 8, 2026	0.59	0.59	0.58	0.58	0.58	-	42,723
May 7, 2026	0.57	0.59	0.57	0.58	0.58	-	366,123
May 6, 2026	0.57	0.59	0.57	0.58	0.58	-1.69%	266,419
May 5, 2026	0.60	0.60	0.57	0.59	0.59	3.51%	81,220
May 4, 2026	0.56	0.59	0.55	0.57	0.57	-	540,088
Apr 30, 2026	0.56	0.57	0.56	0.57	0.57	-1.72%	281,837
Apr 29, 2026	0.59	0.59	0.57	0.58	0.58	1.75%	198,495
Apr 28, 2026	0.57	0.59	0.57	0.57	0.57	-	217,997
Apr 27, 2026	0.56	0.58	0.56	0.57	0.57	-1.72%	349,202
Apr 24, 2026	0.58	0.59	0.57	0.58	0.58	-	91,713
Apr 23, 2026	0.57	0.59	0.56	0.58	0.58	-	160,231
Apr 22, 2026	0.57	0.59	0.56	0.58	0.58	-	189,354
Apr 21, 2026	0.57	0.60	0.53	0.58	0.58	-	347,248
Apr 20, 2026	0.57	0.60	0.57	0.58	0.58	-1.69%	357,730
Apr 17, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	454,233
Apr 16, 2026	0.60	0.61	0.58	0.58	0.58	-	206,850
Apr 15, 2026	0.56	0.60	0.56	0.58	0.58	1.75%	711,591
Apr 13, 2026	0.57	0.60	0.55	0.57	0.57	-6.56%	826,430
Apr 10, 2026	0.62	0.63	0.58	0.61	0.61	-	631,770
Apr 9, 2026	0.59	0.62	0.58	0.61	0.61	7.02%	504,788
Apr 8, 2026	0.55	0.57	0.55	0.57	0.57	9.62%	619,177
Apr 7, 2026	0.51	0.52	0.50	0.52	0.52	4.00%	886,941
Apr 6, 2026	0.49	0.50	0.49	0.50	0.50	4.17%	210,923
Apr 2, 2026	0.48	0.48	0.46	0.48	0.48	4.35%	238,820
Apr 1, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	199,215
Mar 30, 2026	0.45	0.45	0.44	0.44	0.44	-4.35%	274,689
Mar 27, 2026	0.49	0.50	0.46	0.46	0.46	-4.17%	1,363,152
Mar 25, 2026	0.48	0.49	0.46	0.48	0.48	2.13%	468,677
Mar 24, 2026	0.46	0.48	0.46	0.47	0.47	-2.08%	988,939
Mar 23, 2026	0.49	0.52	0.48	0.48	0.48	-4.00%	802,372
Mar 20, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	596,333
Mar 19, 2026	0.51	0.52	0.49	0.49	0.49	-3.92%	1,057,551
Mar 18, 2026	0.51	0.53	0.50	0.51	0.51	-	434,505
Mar 17, 2026	0.50	0.52	0.50	0.51	0.51	-	101,056
Mar 16, 2026	0.51	0.53	0.50	0.51	0.51	-1.92%	371,204
Mar 13, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	244,084