Teixeira Duarte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.43	0.43	0.41	0.42	0.42	-2.24%	3,513,258
May 14, 2026	0.43	0.43	0.42	0.43	0.43	0.59%	2,727,642
May 13, 2026	0.43	0.43	0.42	0.42	0.42	-	3,806,144
May 12, 2026	0.43	0.43	0.42	0.42	0.42	-1.40%	3,357,005
May 11, 2026	0.43	0.43	0.43	0.43	0.43	0.47%	2,151,997
May 8, 2026	0.44	0.44	0.43	0.43	0.43	-1.50%	2,101,630
May 7, 2026	0.44	0.45	0.43	0.43	0.43	-2.04%	6,615,125
May 6, 2026	0.42	0.45	0.42	0.44	0.44	4.74%	7,149,871
May 5, 2026	0.42	0.44	0.42	0.42	0.42	-1.40%	3,141,215
May 4, 2026	0.45	0.47	0.43	0.43	0.43	-4.04%	7,717,740
Apr 30, 2026	0.44	0.45	0.43	0.45	0.45	0.45%	3,155,525
Apr 29, 2026	0.43	0.45	0.42	0.44	0.44	3.26%	5,437,967
Apr 28, 2026	0.43	0.45	0.43	0.43	0.43	-1.15%	3,002,243
Apr 27, 2026	0.42	0.44	0.40	0.44	0.44	5.97%	5,078,262
Apr 24, 2026	0.42	0.42	0.41	0.41	0.41	-1.56%	2,276,571
Apr 23, 2026	0.43	0.43	0.42	0.42	0.42	-1.88%	2,798,540
Apr 22, 2026	0.43	0.43	0.42	0.43	0.43	-0.58%	1,906,825
Apr 21, 2026	0.43	0.44	0.43	0.43	0.43	-0.58%	3,815,001
Apr 20, 2026	0.43	0.44	0.43	0.43	0.43	-3.59%	3,905,767
Apr 17, 2026	0.44	0.46	0.43	0.45	0.45	4.82%	6,541,663
Apr 16, 2026	0.43	0.44	0.43	0.43	0.43	-1.05%	4,325,394
Apr 15, 2026	0.44	0.44	0.42	0.43	0.43	-2.05%	4,408,820
Apr 14, 2026	0.44	0.44	0.44	0.44	0.44	1.86%	2,504,511
Apr 13, 2026	0.43	0.45	0.43	0.43	0.43	-4.22%	3,354,080
Apr 10, 2026	0.47	0.47	0.45	0.45	0.45	-2.81%	4,532,125
Apr 9, 2026	0.47	0.48	0.46	0.46	0.46	-2.11%	3,218,174
Apr 8, 2026	0.48	0.49	0.47	0.47	0.47	7.99%	7,676,059
Apr 7, 2026	0.45	0.46	0.43	0.44	0.44	-1.79%	5,318,011
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%	6,632,894
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