Teixeira Duarte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.53	0.53	0.52	0.52	0.52	1.95%	22,291
Feb 10, 2026	0.54	0.55	0.51	0.51	0.51	-4.46%	880,557
Feb 9, 2026	0.51	0.54	0.50	0.54	0.54	8.03%	875,406
Feb 6, 2026	0.48	0.50	0.48	0.50	0.50	3.43%	111,574
Feb 5, 2026	0.49	0.50	0.48	0.48	0.48	-1.93%	78,599
Feb 4, 2026	0.47	0.49	0.46	0.49	0.49	3.81%	135,725
Feb 3, 2026	0.48	0.49	0.46	0.47	0.47	-1.05%	9,121
Feb 2, 2026	0.48	0.49	0.47	0.48	0.48	-1.44%	14,359
Jan 30, 2026	0.48	0.49	0.48	0.49	0.49	-0.21%	9,372
Jan 29, 2026	0.49	0.50	0.48	0.49	0.49	-0.61%	32,004
Jan 28, 2026	0.50	0.50	0.48	0.49	0.49	-1.21%	19,600
Jan 27, 2026	0.49	0.51	0.47	0.50	0.50	-	387,548
Jan 26, 2026	0.54	0.55	0.50	0.50	0.50	-7.65%	2,316,030
Jan 23, 2026	0.57	0.57	0.54	0.54	0.54	-4.96%	261,759
Jan 22, 2026	0.56	0.57	0.55	0.56	0.56	2.17%	115,584
Jan 21, 2026	0.56	0.58	0.53	0.55	0.55	-3.83%	62,597
Jan 20, 2026	0.60	0.60	0.57	0.57	0.57	-4.97%	5,242
Jan 19, 2026	0.60	0.61	0.59	0.60	0.60	-1.31%	98,028
Jan 16, 2026	0.62	0.62	0.61	0.61	0.61	-0.65%	44,523
Jan 15, 2026	0.62	0.62	0.61	0.62	0.62	0.33%	11,286
Jan 14, 2026	0.61	0.62	0.61	0.61	0.61	0.66%	19,034
Jan 13, 2026	0.62	0.62	0.59	0.61	0.61	-1.93%	12,358
Jan 12, 2026	0.64	0.64	0.62	0.62	0.62	-2.20%	75,841
Jan 9, 2026	0.65	0.65	0.63	0.64	0.64	-1.40%	3,213
Jan 8, 2026	0.65	0.65	0.63	0.65	0.65	-0.46%	5,461
Jan 7, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	43,439
Jan 6, 2026	0.65	0.67	0.65	0.66	0.66	1.86%	84,435
Jan 5, 2026	0.65	0.65	0.63	0.65	0.65	-0.31%	2,596
Jan 2, 2026	0.64	0.65	0.63	0.65	0.65	2.86%	115,007
Dec 31, 2025	0.62	0.63	0.62	0.63	0.63	0.96%	10,126
Dec 30, 2025	0.61	0.63	0.61	0.62	0.62	0.65%	155,467
Dec 29, 2025	0.65	0.65	0.61	0.62	0.62	-3.13%	83,773
Dec 24, 2025	0.65	0.65	0.64	0.64	0.64	-	93,074
Dec 23, 2025	0.67	0.67	0.64	0.64	0.64	-3.03%	1,165,179
Dec 22, 2025	0.67	0.67	0.66	0.66	0.66	-1.20%	30,266
Dec 19, 2025	0.67	0.67	0.66	0.67	0.67	1.52%	50,551
Dec 18, 2025	0.67	0.67	0.65	0.66	0.66	-0.90%	118,017
Dec 17, 2025	0.67	0.68	0.66	0.66	0.66	-0.60%	3,114
Dec 16, 2025	0.68	0.68	0.66	0.67	0.67	-1.18%	90,959
Dec 15, 2025	0.65	0.68	0.64	0.68	0.68	6.96%	73,320
Dec 12, 2025	0.65	0.66	0.63	0.63	0.63	-2.17%	25,772
Dec 11, 2025	0.63	0.65	0.63	0.65	0.65	3.19%	80,780
Dec 10, 2025	0.66	0.67	0.62	0.63	0.63	-6.01%	93,632
Dec 9, 2025	0.69	0.69	0.67	0.67	0.67	-2.06%	3,989
Dec 8, 2025	0.68	0.69	0.68	0.68	0.68	-0.58%	30,332
Dec 5, 2025	0.69	0.70	0.68	0.68	0.68	-	6,668
Dec 4, 2025	0.70	0.70	0.68	0.68	0.68	-2.29%	2,472
Dec 3, 2025	0.69	0.71	0.69	0.70	0.70	2.04%	97,987
Dec 2, 2025	0.68	0.70	0.67	0.69	0.69	1.48%	47,090
Dec 1, 2025	0.68	0.68	0.67	0.68	0.68	-	16,329