Teixeira Duarte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.50	0.50	0.46	0.48	-	1.70%	3,963,634
Jul 16, 2026	0.47	0.48	0.46	0.47	0.47	-0.53%	3,813,423
Jul 15, 2026	0.48	0.49	0.47	0.47	0.47	-2.07%	5,556,434
Jul 14, 2026	0.48	0.49	0.48	0.48	0.48	-1.03%	1,908,939
Jul 13, 2026	0.48	0.49	0.48	0.49	0.49	-0.51%	2,690,575
Jul 10, 2026	0.50	0.50	0.48	0.49	0.49	-	2,456,295
Jul 9, 2026	0.51	0.51	0.49	0.49	0.49	-2.39%	6,283,091
Jul 8, 2026	0.53	0.53	0.50	0.50	0.50	-5.28%	7,315,801
Jul 7, 2026	0.54	0.54	0.53	0.53	0.53	-0.19%	2,011,295
Jul 6, 2026	0.55	0.55	0.52	0.53	0.53	-2.39%	11,450,264
Jul 3, 2026	0.53	0.56	0.53	0.54	0.54	3.23%	7,852,934
Jul 2, 2026	0.53	0.53	0.52	0.53	0.53	1.35%	2,944,817
Jul 1, 2026	0.53	0.53	0.52	0.52	0.52	-1.70%	2,839,055
Jun 30, 2026	0.53	0.55	0.52	0.53	0.53	-2.76%	8,465,934
Jun 29, 2026	0.55	0.56	0.53	0.54	0.54	-1.45%	9,607,708
Jun 26, 2026	0.55	0.56	0.54	0.55	0.55	0.18%	5,991,071
Jun 25, 2026	0.52	0.55	0.51	0.55	0.55	6.78%	9,770,216
Jun 24, 2026	0.53	0.53	0.52	0.52	0.52	-2.64%	3,937,801
Jun 23, 2026	0.52	0.53	0.51	0.53	0.53	0.38%	5,917,802
Jun 22, 2026	0.50	0.53	0.49	0.53	0.53	6.24%	11,403,975
Jun 19, 2026	0.47	0.50	0.47	0.50	0.50	4.63%	8,833,258
Jun 18, 2026	0.48	0.48	0.46	0.48	0.48	-1.04%	4,918,987
Jun 17, 2026	0.46	0.49	0.46	0.48	0.48	4.35%	7,969,348
Jun 16, 2026	0.48	0.48	0.45	0.46	0.46	-2.13%	6,251,184
Jun 15, 2026	0.49	0.49	0.46	0.47	0.47	1.08%	8,871,071
Jun 12, 2026	0.43	0.47	0.43	0.47	0.47	7.76%	15,130,880
Jun 11, 2026	0.42	0.43	0.42	0.43	0.43	2.74%	7,339,669
Jun 10, 2026	0.41	0.42	0.40	0.42	0.42	3.07%	4,299,872
Jun 9, 2026	0.41	0.42	0.41	0.41	0.41	-0.97%	2,144,945
Jun 8, 2026	0.41	0.42	0.41	0.41	0.41	-1.44%	4,142,578
Jun 5, 2026	0.42	0.43	0.41	0.42	0.42	1.09%	2,515,378
Jun 4, 2026	0.40	0.42	0.40	0.41	0.41	1.72%	3,228,504
Jun 3, 2026	0.41	0.41	0.40	0.41	0.41	1.37%	2,215,461
Jun 2, 2026	0.43	0.43	0.40	0.40	0.40	-3.03%	6,832,276
Jun 1, 2026	0.44	0.44	0.41	0.41	0.41	-4.07%	6,088,355
May 29, 2026	0.43	0.44	0.43	0.43	0.43	0.82%	3,156,021
May 28, 2026	0.44	0.44	0.42	0.43	0.43	-2.51%	3,451,336
May 27, 2026	0.45	0.45	0.44	0.44	0.44	-2.45%	2,977,767
May 26, 2026	0.45	0.46	0.44	0.45	0.45	1.01%	5,748,483
May 25, 2026	0.43	0.45	0.43	0.44	0.44	4.71%	8,375,698
May 22, 2026	0.43	0.43	0.42	0.42	0.42	0.35%	1,487,631
May 21, 2026	0.42	0.43	0.42	0.42	0.42	-0.94%	3,086,263
May 20, 2026	0.42	0.43	0.42	0.43	0.43	1.55%	2,885,531
May 19, 2026	0.42	0.43	0.42	0.42	0.42	-0.83%	2,117,929
May 18, 2026	0.42	0.43	0.41	0.42	0.42	1.31%	1,843,859
May 15, 2026	0.42	0.43	0.41	0.42	0.42	-1.53%	3,840,294
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