Teixeira Duarte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.57	0.57	0.54	0.55	0.55	-2.46%	4,976,483
Sep 25, 2025	0.58	0.58	0.57	0.57	0.57	-0.70%	2,951,718
Sep 24, 2025	0.58	0.58	0.57	0.57	0.57	-1.04%	3,850,094
Sep 23, 2025	0.57	0.59	0.57	0.58	0.58	3.21%	7,733,566
Sep 22, 2025	0.61	0.63	0.55	0.56	0.56	-8.20%	13,743,532
Sep 19, 2025	0.60	0.64	0.58	0.61	0.61	1.67%	15,731,589
Sep 18, 2025	0.57	0.61	0.57	0.60	0.60	6.01%	12,458,712
Sep 17, 2025	0.57	0.57	0.54	0.57	0.57	-0.70%	7,332,576
Sep 16, 2025	0.57	0.58	0.56	0.57	0.57	-0.70%	6,200,966
Sep 15, 2025	0.56	0.58	0.53	0.57	0.57	6.30%	9,712,849
Sep 12, 2025	0.52	0.57	0.52	0.54	0.54	4.65%	17,548,473
Sep 11, 2025	0.49	0.54	0.49	0.52	0.52	14.16%	20,562,655
Sep 10, 2025	0.44	0.45	0.43	0.45	0.45	3.43%	2,787,985
Sep 9, 2025	0.46	0.47	0.44	0.44	0.44	-4.79%	3,061,365
Sep 8, 2025	0.45	0.47	0.45	0.46	0.46	3.61%	3,026,918
Sep 5, 2025	0.47	0.47	0.44	0.44	0.44	-4.73%	5,648,400
Sep 4, 2025	0.43	0.47	0.42	0.47	0.47	9.41%	10,505,885
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