Teixeira Duarte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.50	0.50	0.48	0.48	-	-1.02%	558,766
Aug 6, 2026	0.50	0.50	0.49	0.49	0.49	-0.51%	2,792,940
Aug 5, 2026	0.50	0.51	0.49	0.49	0.49	-0.91%	2,917,804
Aug 4, 2026	0.49	0.51	0.49	0.50	0.50	-0.80%	2,790,854
Aug 3, 2026	0.49	0.50	0.49	0.50	0.50	2.35%	3,655,621
Jul 31, 2026	0.49	0.50	0.49	0.49	0.49	-1.61%	3,308,100
Jul 30, 2026	0.49	0.50	0.48	0.50	0.50	3.44%	5,333,788
Jul 29, 2026	0.50	0.51	0.48	0.48	0.48	-4.38%	5,791,998
Jul 28, 2026	0.50	0.51	0.50	0.50	0.50	0.80%	3,158,740
Jul 27, 2026	0.49	0.50	0.49	0.50	0.50	2.57%	5,328,164
Jul 24, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	1,265,417
Jul 23, 2026	0.49	0.49	0.48	0.48	0.48	-2.93%	5,437,741
Jul 22, 2026	0.49	0.51	0.49	0.50	0.50	1.54%	4,778,866
Jul 21, 2026	0.49	0.49	0.48	0.49	0.49	0.72%	2,098,166
Jul 20, 2026	0.48	0.49	0.48	0.48	0.48	-0.21%	3,057,561
Jul 17, 2026	0.47	0.49	0.46	0.49	0.49	3.19%	4,484,954
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