Teamo Productions HQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	0.54	0.55	0.52	0.53	0.53	-1.85%	517,613
Mar 11, 2026	0.54	0.55	0.53	0.54	0.54	-	207,813
Mar 10, 2026	0.54	0.56	0.53	0.54	0.54	-	441,860
Mar 9, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	420,975
Mar 6, 2026	0.53	0.56	0.53	0.56	0.56	3.70%	236,937
Mar 5, 2026	0.55	0.57	0.53	0.54	0.54	-1.82%	608,910
Mar 4, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	342,704
Mar 2, 2026	0.57	0.58	0.56	0.57	0.57	-1.72%	216,329
Feb 27, 2026	0.60	0.60	0.57	0.58	0.58	-1.69%	234,724
Feb 26, 2026	0.59	0.60	0.57	0.59	0.59	1.72%	248,718
Feb 25, 2026	0.58	0.60	0.57	0.58	0.58	-	108,096
Feb 24, 2026	0.58	0.59	0.56	0.58	0.58	-	480,153
Feb 23, 2026	0.58	0.59	0.57	0.58	0.58	-1.69%	179,362
Feb 20, 2026	0.58	0.60	0.58	0.59	0.59	-	149,782
Feb 19, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	88,722
Feb 18, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	214,158
Feb 17, 2026	0.59	0.61	0.59	0.59	0.59	-	172,995
Feb 16, 2026	0.60	0.61	0.59	0.59	0.59	-3.28%	124,800
Feb 13, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	449,295
Feb 12, 2026	0.62	0.62	0.61	0.62	0.62	-	172,022
Feb 11, 2026	0.62	0.62	0.60	0.62	0.62	-	413,261
Feb 10, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	159,867
Feb 9, 2026	0.61	0.63	0.60	0.61	0.61	-1.61%	408,327
Feb 6, 2026	0.63	0.63	0.61	0.62	0.62	-	102,580
Feb 5, 2026	0.64	0.64	0.60	0.62	0.62	-1.59%	284,087