Teixeira Duarte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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