Teixeira Duarte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.43	0.46	0.42	0.46	0.46	8.94%	7,917,850
Sep 3, 2025	0.41	0.43	0.41	0.43	0.43	3.41%	2,216,810
Sep 2, 2025	0.43	0.43	0.41	0.41	0.41	-4.42%	2,120,929
Sep 1, 2025	0.41	0.44	0.41	0.43	0.43	5.13%	4,395,794
Aug 29, 2025	0.41	0.42	0.40	0.41	0.41	-0.24%	3,535,931
Aug 28, 2025	0.43	0.44	0.39	0.41	0.41	-3.76%	10,973,214
Aug 27, 2025	0.42	0.44	0.41	0.43	0.43	0.24%	6,678,635
Aug 26, 2025	0.46	0.46	0.42	0.43	0.43	-8.01%	14,804,910
Aug 25, 2025	0.50	0.50	0.45	0.46	0.46	-6.85%	9,467,975
Aug 22, 2025	0.51	0.52	0.49	0.50	0.50	-1.98%	6,742,485
Aug 21, 2025	0.55	0.55	0.50	0.51	0.51	-6.30%	8,666,826
Aug 20, 2025	0.55	0.56	0.54	0.54	0.54	-2.53%	3,747,964
Aug 19, 2025	0.55	0.55	0.54	0.55	0.55	1.09%	3,118,630
Aug 18, 2025	0.54	0.55	0.54	0.55	0.55	3.40%	6,032,620
Aug 15, 2025	0.55	0.55	0.52	0.53	0.53	-0.38%	2,965,143
Aug 14, 2025	0.55	0.56	0.52	0.53	0.53	-2.56%	5,349,817
Aug 13, 2025	0.51	0.55	0.51	0.55	0.55	7.06%	9,566,268
Aug 12, 2025	0.52	0.52	0.50	0.51	0.51	1.59%	2,773,482
Aug 11, 2025	0.49	0.52	0.47	0.50	0.50	3.72%	3,625,499
Aug 8, 2025	0.52	0.52	0.47	0.48	0.48	-7.63%	10,175,867
Aug 7, 2025	0.55	0.55	0.51	0.52	0.52	-	8,343,797
Aug 6, 2025	0.52	0.57	0.50	0.52	0.52	3.97%	15,984,723
Aug 5, 2025	0.47	0.52	0.47	0.50	0.50	10.53%	15,576,903
Aug 4, 2025	0.40	0.46	0.40	0.46	0.46	13.15%	12,720,579
Aug 1, 2025	0.40	0.41	0.39	0.40	0.40	0.50%	2,869,630
Jul 31, 2025	0.40	0.41	0.40	0.40	0.40	0.50%	4,614,642
Jul 30, 2025	0.40	0.41	0.39	0.40	0.40	1.01%	3,638,044
Jul 29, 2025	0.40	0.40	0.39	0.40	0.40	1.02%	1,854,902
Jul 28, 2025	0.39	0.40	0.38	0.39	0.39	1.30%	4,087,020
Jul 25, 2025	0.39	0.39	0.38	0.39	0.39	-0.52%	1,079,407
Jul 24, 2025	0.39	0.39	0.38	0.39	0.39	1.57%	5,309,715
Jul 23, 2025	0.38	0.39	0.38	0.38	0.38	-1.29%	2,509,840
Jul 22, 2025	0.40	0.40	0.38	0.39	0.39	-0.77%	3,134,143
Jul 21, 2025	0.40	0.40	0.38	0.39	0.39	-0.51%	1,552,891
Jul 18, 2025	0.38	0.40	0.38	0.39	0.39	3.43%	5,330,511
Jul 17, 2025	0.39	0.39	0.38	0.38	0.38	-0.26%	1,076,554
Jul 16, 2025	0.38	0.39	0.37	0.38	0.38	1.60%	5,249,758
Jul 15, 2025	0.36	0.39	0.36	0.37	0.37	2.75%	4,394,511
Jul 14, 2025	0.36	0.37	0.35	0.36	0.36	-0.82%	4,822,814
Jul 11, 2025	0.38	0.38	0.37	0.37	0.37	-4.18%	3,164,500
Jul 10, 2025	0.39	0.39	0.37	0.38	0.38	-1.03%	2,958,269
Jul 9, 2025	0.37	0.39	0.37	0.39	0.39	4.03%	5,272,152
Jul 8, 2025	0.37	0.38	0.36	0.37	0.37	1.09%	4,413,856
Jul 7, 2025	0.34	0.37	0.34	0.37	0.37	8.88%	7,554,101
Jul 4, 2025	0.34	0.34	0.33	0.34	0.34	-0.29%	1,069,539
Jul 3, 2025	0.35	0.35	0.34	0.34	0.34	-1.74%	2,045,612
Jul 2, 2025	0.31	0.35	0.31	0.35	0.35	9.52%	8,445,218
Jul 1, 2025	0.32	0.32	0.31	0.32	0.32	1.94%	2,548,401
Jun 30, 2025	0.31	0.31	0.30	0.31	0.31	-	1,990,070
Jun 27, 2025	0.32	0.33	0.31	0.31	0.31	-2.83%	4,394,620