Teixeira Duarte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.43	0.46	0.43	0.45	0.45	-0.67%	7,040,157
Apr 1, 2026	0.42	0.45	0.42	0.45	0.45	9.25%	6,539,724
Mar 31, 2026	0.41	0.42	0.40	0.41	0.41	0.98%	2,612,953
Mar 30, 2026	0.42	0.42	0.40	0.41	0.41	0.25%	2,518,954
Mar 27, 2026	0.42	0.42	0.41	0.41	0.41	-2.17%	1,823,741
Mar 26, 2026	0.42	0.42	0.41	0.42	0.42	-0.72%	1,172,733
Mar 25, 2026	0.42	0.43	0.41	0.42	0.42	0.97%	2,468,850
Mar 24, 2026	0.42	0.42	0.41	0.41	0.41	-1.66%	1,937,596
Mar 23, 2026	0.40	0.43	0.38	0.42	0.42	3.95%	5,495,796
Mar 20, 2026	0.42	0.42	0.40	0.41	0.41	-1.94%	2,634,184
Mar 19, 2026	0.44	0.44	0.41	0.41	0.41	-5.28%	6,936,633
Mar 18, 2026	0.44	0.45	0.44	0.44	0.44	-0.68%	1,949,840
Mar 17, 2026	0.46	0.46	0.44	0.44	0.44	-	1,505,344
Mar 16, 2026	0.44	0.45	0.44	0.44	0.44	-1.35%	788,822
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