Teixeira Duarte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.57	0.57	0.54	0.57	0.57	-1.05%	296,237
Sep 16, 2025	0.56	0.58	0.56	0.57	0.57	-	200,047
Sep 15, 2025	0.53	0.57	0.53	0.57	0.57	6.32%	347,161
Sep 12, 2025	0.52	0.57	0.52	0.54	0.54	4.26%	281,634
Sep 11, 2025	0.49	0.54	0.49	0.52	0.52	15.44%	517,125
Sep 10, 2025	0.44	0.45	0.43	0.45	0.45	1.82%	97,422
Sep 9, 2025	0.46	0.46	0.44	0.44	0.44	-4.77%	7,423
Sep 8, 2025	0.45	0.46	0.45	0.46	0.46	4.06%	18,905
Sep 5, 2025	0.47	0.47	0.44	0.44	0.44	-5.14%	32,335
Sep 4, 2025	0.43	0.47	0.42	0.47	0.47	9.88%	38,766
Sep 3, 2025	0.42	0.43	0.42	0.43	0.43	2.16%	21,261
Sep 2, 2025	0.43	0.43	0.41	0.42	0.42	-3.48%	15,488
Sep 1, 2025	0.42	0.43	0.41	0.43	0.43	4.36%	59,969
Aug 29, 2025	0.42	0.42	0.40	0.41	0.41	-0.96%	28,927
Aug 28, 2025	0.43	0.43	0.39	0.42	0.42	-2.80%	42,544
Aug 27, 2025	0.42	0.43	0.41	0.43	0.43	0.70%	23,069
Aug 26, 2025	0.46	0.46	0.43	0.43	0.43	-7.99%	342,297
Aug 25, 2025	0.50	0.50	0.45	0.46	0.46	-8.13%	48,460
Aug 22, 2025	0.51	0.52	0.49	0.50	0.50	-0.79%	3,420
Aug 21, 2025	0.55	0.55	0.50	0.51	0.51	-6.62%	84,328
Aug 20, 2025	0.55	0.55	0.54	0.54	0.54	-1.45%	26,869
Aug 19, 2025	0.55	0.55	0.55	0.55	0.55	0.73%	17,761
Aug 18, 2025	0.54	0.55	0.54	0.55	0.55	3.01%	64,967
Aug 15, 2025	0.55	0.55	0.52	0.53	0.53	0.38%	8,674
Aug 14, 2025	0.55	0.56	0.53	0.53	0.53	-2.57%	115,059
Aug 13, 2025	0.52	0.55	0.52	0.54	0.54	6.25%	201,823
Aug 12, 2025	0.51	0.52	0.50	0.51	0.51	1.59%	46,207
Aug 11, 2025	0.49	0.52	0.48	0.50	0.50	3.92%	20,442
Aug 8, 2025	0.51	0.52	0.48	0.49	0.49	-8.49%	32,363
Aug 7, 2025	0.53	0.55	0.51	0.53	0.53	0.76%	32,661
Aug 6, 2025	0.52	0.57	0.51	0.53	0.53	3.54%	222,409
Aug 5, 2025	0.47	0.52	0.46	0.51	0.51	12.89%	241,410
Aug 4, 2025	0.40	0.46	0.40	0.45	0.45	12.50%	153,261
Aug 1, 2025	0.40	0.41	0.40	0.40	0.40	-0.25%	65,586
Jul 31, 2025	0.40	0.41	0.40	0.40	0.40	0.50%	22,869
Jul 30, 2025	0.40	0.41	0.39	0.40	0.40	1.01%	28,494
Jul 29, 2025	0.39	0.40	0.39	0.40	0.40	1.02%	58,271
Jul 28, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	45,939
Jul 25, 2025	0.39	0.39	0.39	0.39	0.39	-0.52%	21,796
Jul 24, 2025	0.38	0.39	0.38	0.39	0.39	1.57%	2,810
Jul 23, 2025	0.39	0.39	0.38	0.38	0.38	-1.80%	3,073
Jul 22, 2025	0.40	0.40	0.38	0.39	0.39	0.26%	7,256
Jul 21, 2025	0.39	0.40	0.38	0.39	0.39	-0.51%	9,669
Jul 18, 2025	0.38	0.40	0.38	0.39	0.39	3.17%	35,217
Jul 17, 2025	0.39	0.39	0.38	0.38	0.38	-0.79%	863
Jul 16, 2025	0.38	0.39	0.37	0.38	0.38	1.60%	36,776
Jul 15, 2025	0.38	0.38	0.37	0.38	0.38	2.18%	7,057
Jul 14, 2025	0.36	0.37	0.35	0.37	0.37	-1.61%	59,965
Jul 11, 2025	0.39	0.39	0.37	0.37	0.37	-2.86%	22,423
Jul 10, 2025	0.38	0.39	0.37	0.38	0.38	-1.54%	57,028