Teixeira Duarte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.67	0.68	0.66	0.68	0.68	0.90%	252,917
Oct 23, 2025	0.66	0.67	0.66	0.67	0.67	3.03%	908,981
Oct 22, 2025	0.64	0.68	0.63	0.65	0.65	0.67%	1,288,669
Oct 21, 2025	0.69	0.69	0.64	0.65	0.65	-5.58%	2,994,208
Oct 20, 2025	0.75	0.76	0.68	0.68	0.68	-6.27%	5,131,196
Oct 17, 2025	0.78	0.81	0.73	0.73	0.73	-6.17%	5,855,713
Oct 16, 2025	0.74	0.78	0.72	0.78	0.78	7.16%	420,551
Oct 15, 2025	0.70	0.75	0.70	0.73	0.73	5.52%	335,250
Oct 14, 2025	0.62	0.69	0.62	0.69	0.69	12.05%	425,916
Oct 13, 2025	0.57	0.62	0.57	0.61	0.61	7.72%	259,987
Oct 10, 2025	0.58	0.58	0.56	0.57	0.57	-1.04%	84,706
Oct 9, 2025	0.56	0.58	0.55	0.58	0.58	4.35%	41,379
Oct 8, 2025	0.55	0.55	0.54	0.55	0.55	-	9,076
Oct 7, 2025	0.53	0.56	0.52	0.55	0.55	4.55%	189,013
Oct 6, 2025	0.53	0.53	0.52	0.53	0.53	0.38%	40,259
Oct 3, 2025	0.53	0.54	0.52	0.53	0.53	-0.38%	47,169
Oct 2, 2025	0.53	0.53	0.52	0.53	0.53	-	32,838
Oct 1, 2025	0.54	0.54	0.52	0.53	0.53	-0.38%	2,942
Sep 30, 2025	0.54	0.54	0.52	0.53	0.53	-2.93%	105,987
Sep 29, 2025	0.57	0.57	0.54	0.55	0.55	-2.15%	75,888
Sep 26, 2025	0.57	0.57	0.54	0.56	0.56	-1.76%	60,419
Sep 25, 2025	0.58	0.58	0.57	0.57	0.57	-1.05%	59,143
Sep 24, 2025	0.58	0.59	0.57	0.57	0.57	-1.37%	53,130
Sep 23, 2025	0.57	0.59	0.56	0.58	0.58	3.19%	54,426
Sep 22, 2025	0.61	0.62	0.55	0.56	0.56	-7.24%	230,525
Sep 19, 2025	0.60	0.64	0.60	0.61	0.61	1.33%	577,140
Sep 18, 2025	0.57	0.61	0.57	0.60	0.60	6.01%	205,930
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