Teamo Productions HQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.70	0.70	0.62	0.62	0.62	-8.82%	1,401,850
Aug 20, 2026	0.70	0.72	0.67	0.68	0.68	-4.23%	2,458,966
Aug 19, 2026	0.66	0.71	0.62	0.71	0.71	9.23%	8,615,865
Aug 18, 2026	0.61	0.66	0.54	0.65	0.65	8.33%	9,320,692
Aug 17, 2026	0.56	0.60	0.54	0.60	0.60	20.00%	8,317,653
Aug 14, 2026	0.42	0.50	0.42	0.50	0.50	19.05%	3,675,023
Aug 13, 2026	0.41	0.42	0.41	0.42	0.42	-	280,551
Aug 12, 2026	0.41	0.42	0.41	0.42	0.42	-	289,144
Aug 11, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	164,062
Aug 10, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	269,558
Aug 7, 2026	0.42	0.43	0.41	0.42	0.42	-	352,288
Aug 6, 2026	0.41	0.43	0.41	0.42	0.42	-2.33%	166,639
Aug 5, 2026	0.43	0.43	0.41	0.43	0.43	-	212,683
Aug 4, 2026	0.42	0.43	0.41	0.43	0.43	-	126,209
Aug 3, 2026	0.41	0.44	0.41	0.43	0.43	-	319,022
Jul 31, 2026	0.42	0.43	0.41	0.43	0.43	-	179,890
Jul 30, 2026	0.41	0.43	0.41	0.43	0.43	2.38%	369,302
Jul 29, 2026	0.41	0.42	0.41	0.42	0.42	-	295,504
Jul 28, 2026	0.43	0.44	0.41	0.42	0.42	-4.55%	250,371
Jul 27, 2026	0.40	0.44	0.40	0.44	0.44	4.76%	282,571
Jul 24, 2026	0.40	0.42	0.40	0.42	0.42	-	86,391
Jul 23, 2026	0.42	0.42	0.40	0.42	0.42	2.44%	295,416
Jul 22, 2026	0.42	0.43	0.40	0.41	0.41	-4.65%	442,632
Jul 21, 2026	0.42	0.44	0.42	0.43	0.43	-	240,724
Jul 20, 2026	0.44	0.44	0.42	0.43	0.43	-	435,767
Jul 17, 2026	0.44	0.45	0.41	0.43	0.43	-2.27%	1,845,473
Jul 16, 2026	0.44	0.45	0.43	0.44	0.44	-4.35%	292,321
Jul 15, 2026	0.44	0.46	0.44	0.46	0.46	-	672,821
Jul 14, 2026	0.44	0.46	0.44	0.46	0.46	-	191,156
Jul 13, 2026	0.46	0.48	0.44	0.46	0.46	2.22%	373,029
Jul 10, 2026	0.45	0.46	0.37	0.45	0.45	-2.17%	785,916
Jul 9, 2026	0.46	0.46	0.44	0.46	0.46	-	285,444
Jul 8, 2026	0.48	0.49	0.45	0.46	0.46	-6.12%	1,456,646
Jul 7, 2026	0.49	0.50	0.48	0.49	0.49	-2.00%	104,726
Jul 6, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	143,927
Jul 3, 2026	0.49	0.50	0.49	0.49	0.49	-2.00%	233,005
Jul 2, 2026	0.49	0.51	0.49	0.50	0.50	-	225,684
Jul 1, 2026	0.49	0.51	0.49	0.50	0.50	4.17%	624,382
Jun 30, 2026	0.48	0.49	0.48	0.48	0.48	-2.04%	155,714
Jun 29, 2026	0.47	0.50	0.47	0.49	0.49	-	241,997
Jun 25, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	124,716
Jun 24, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	126,286
Jun 23, 2026	0.50	0.51	0.49	0.49	0.49	-	209,306
Jun 22, 2026	0.48	0.54	0.48	0.49	0.49	-	903,892
Jun 19, 2026	0.48	0.50	0.48	0.49	0.49	-2.00%	175,788
Jun 18, 2026	0.49	0.50	0.49	0.50	0.50	-	279,555
Jun 17, 2026	0.48	0.50	0.48	0.50	0.50	-	112,367
Jun 16, 2026	0.48	0.50	0.48	0.50	0.50	2.04%	72,691
Jun 15, 2026	0.48	0.50	0.47	0.49	0.49	-	443,531
Jun 12, 2026	0.49	0.50	0.48	0.49	0.49	-	149,170