Teixeira Duarte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.46	0.46	0.43	0.45	0.45	-1.98%	4,013,873
Mar 12, 2026	0.49	0.49	0.45	0.45	0.45	-4.82%	3,301,959
Mar 11, 2026	0.48	0.49	0.47	0.48	0.48	0.21%	2,179,987
Mar 10, 2026	0.48	0.48	0.47	0.48	0.48	3.03%	3,149,107
Mar 9, 2026	0.46	0.47	0.45	0.46	0.46	-1.91%	2,767,550
Mar 6, 2026	0.49	0.49	0.46	0.47	0.47	-0.63%	2,834,439
Mar 5, 2026	0.49	0.49	0.47	0.47	0.47	-1.86%	2,310,486
Mar 4, 2026	0.48	0.49	0.48	0.48	0.48	1.47%	1,295,952
Mar 3, 2026	0.51	0.51	0.47	0.48	0.48	-5.93%	4,076,395
Mar 2, 2026	0.49	0.51	0.48	0.51	0.51	-0.39%	3,096,672
Feb 27, 2026	0.52	0.52	0.51	0.51	0.51	-1.17%	2,555,354
Feb 26, 2026	0.52	0.52	0.51	0.51	0.51	-1.53%	2,788,658
Feb 25, 2026	0.52	0.53	0.52	0.52	0.52	0.77%	1,438,021
Feb 24, 2026	0.52	0.52	0.51	0.52	0.52	-0.38%	2,649,790
Feb 23, 2026	0.53	0.53	0.51	0.52	0.52	-	1,589,514
Feb 20, 2026	0.52	0.53	0.52	0.52	0.52	-0.38%	1,514,089
Feb 19, 2026	0.54	0.54	0.51	0.52	0.52	-1.88%	3,409,585
Feb 18, 2026	0.53	0.53	0.52	0.53	0.53	1.92%	2,460,909
Feb 17, 2026	0.52	0.52	0.52	0.52	0.52	-	922,142
Feb 16, 2026	0.51	0.52	0.51	0.52	0.52	-0.76%	1,314,298
Feb 13, 2026	0.52	0.53	0.51	0.53	0.53	1.15%	2,418,693
Feb 12, 2026	0.54	0.55	0.52	0.52	0.52	-2.26%	4,183,922
Feb 11, 2026	0.53	0.53	0.52	0.53	0.53	2.31%	2,910,684
Feb 10, 2026	0.54	0.55	0.51	0.52	0.52	-3.35%	7,698,476
Feb 9, 2026	0.50	0.54	0.50	0.54	0.54	8.03%	12,582,770
Feb 6, 2026	0.49	0.50	0.48	0.50	0.50	2.05%	2,996,107
Feb 5, 2026	0.49	0.49	0.48	0.49	0.49	0.21%	1,585,923
Feb 4, 2026	0.47	0.50	0.47	0.49	0.49	3.18%	6,996,255
Feb 3, 2026	0.48	0.49	0.46	0.47	0.47	-1.67%	6,742,484
Feb 2, 2026	0.48	0.49	0.48	0.48	0.48	-0.41%	4,866,188
Jan 30, 2026	0.49	0.49	0.48	0.48	0.48	-	787,998
Jan 29, 2026	0.49	0.50	0.48	0.48	0.48	-1.23%	6,894,861
Jan 28, 2026	0.50	0.50	0.48	0.49	0.49	-1.61%	6,586,468
Jan 27, 2026	0.49	0.51	0.47	0.50	0.50	0.20%	8,145,277
Jan 26, 2026	0.54	0.55	0.50	0.50	0.50	-7.65%	14,340,703
Jan 23, 2026	0.57	0.57	0.53	0.54	0.54	-4.96%	2,408,228
Jan 22, 2026	0.56	0.57	0.55	0.56	0.56	2.55%	3,591,839
Jan 21, 2026	0.56	0.57	0.53	0.55	0.55	-4.51%	7,837,159
Jan 20, 2026	0.60	0.60	0.57	0.58	0.58	-4.32%	7,056,850
Jan 19, 2026	0.60	0.61	0.60	0.60	0.60	-1.31%	2,035,033
Jan 16, 2026	0.61	0.62	0.61	0.61	0.61	-0.65%	2,098,537
Jan 15, 2026	0.61	0.62	0.61	0.61	0.61	-	1,939,865
Jan 14, 2026	0.61	0.62	0.61	0.61	0.61	0.33%	2,150,970
Jan 13, 2026	0.62	0.62	0.58	0.61	0.61	-1.61%	7,732,890
Jan 12, 2026	0.63	0.63	0.62	0.62	0.62	-2.20%	5,911,529
Jan 9, 2026	0.65	0.65	0.64	0.64	0.64	-1.85%	1,837,038
Jan 8, 2026	0.65	0.65	0.63	0.65	0.65	0.31%	2,096,222
Jan 7, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	2,029,579
Jan 6, 2026	0.65	0.67	0.65	0.66	0.66	1.23%	4,375,370
Jan 5, 2026	0.65	0.65	0.63	0.65	0.65	0.62%	1,911,885