Teamo Productions HQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	0.70	0.72	0.66	0.71	0.70	2.90%	1,954,471
Aug 25, 2025	0.69	0.72	0.68	0.69	0.69	-2.82%	1,731,410
Aug 22, 2025	0.70	0.72	0.68	0.71	0.71	-	1,936,853
Aug 21, 2025	0.75	0.75	0.70	0.71	0.71	-2.74%	2,397,834
Aug 20, 2025	0.74	0.76	0.73	0.73	0.73	-3.95%	3,515,228
Aug 19, 2025	0.79	0.79	0.75	0.76	0.76	-1.30%	1,470,113
Aug 18, 2025	0.76	0.77	0.76	0.77	0.77	4.05%	4,103,336
Aug 14, 2025	0.72	0.74	0.72	0.74	0.74	1.37%	574,800
Aug 13, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	491,382
Aug 12, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	334,563
Aug 11, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	627,427
Aug 8, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	324,659
Aug 7, 2025	0.77	0.77	0.77	0.77	0.77	-1.28%	320,923
Aug 6, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	360,897
Aug 5, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	352,827
Aug 4, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	772,785
Aug 1, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	372,066
Jul 31, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	363,784
Jul 30, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	402,730
Jul 29, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	470,418
Jul 28, 2025	0.85	0.85	0.85	0.85	0.85	-1.16%	1,770,454
Jul 25, 2025	0.86	0.86	0.86	0.86	0.86	-1.15%	587,579
Jul 24, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	386,997
Jul 23, 2025	0.88	0.88	0.88	0.88	0.88	-1.12%	446,231
Jul 22, 2025	0.89	0.89	0.89	0.89	0.89	-1.11%	862,621
Jul 21, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	281,151
Jul 18, 2025	0.91	0.91	0.91	0.91	0.91	-1.09%	560,425
Jul 17, 2025	0.92	0.92	0.92	0.92	0.92	-1.08%	1,133,578
Jul 16, 2025	0.93	0.93	0.93	0.93	0.93	-	4,411,586
Jul 15, 2025	0.92	0.93	0.92	0.93	0.93	1.09%	923,917
Jul 14, 2025	0.92	0.92	0.92	0.92	0.92	1.10%	938,129
Jul 11, 2025	0.89	0.91	0.89	0.91	0.91	1.11%	4,068,603
Jul 10, 2025	0.90	0.90	0.90	0.90	0.90	4.65%	1,874,852
Jul 9, 2025	0.82	0.86	0.82	0.86	0.86	4.88%	2,152,994
Jul 8, 2025	0.79	0.82	0.79	0.82	0.82	3.80%	4,861,320
Jul 7, 2025	0.79	0.79	0.78	0.79	0.79	3.95%	5,680,502
Jul 4, 2025	0.73	0.76	0.72	0.76	0.76	4.11%	5,044,171
Jul 3, 2025	0.74	0.75	0.72	0.73	0.73	-1.35%	1,063,701
Jul 2, 2025	0.75	0.75	0.73	0.74	0.74	-	1,521,733
Jul 1, 2025	0.74	0.75	0.72	0.74	0.74	-1.33%	1,552,594
Jun 30, 2025	0.77	0.77	0.74	0.75	0.75	-2.60%	1,683,069
Jun 27, 2025	0.76	0.77	0.75	0.77	0.77	1.32%	1,024,836
Jun 26, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	1,026,351
Jun 25, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	2,818,648
Jun 24, 2025	0.76	0.76	0.74	0.76	0.76	1.33%	824,414
Jun 23, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	602,791
Jun 20, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	482,761
Jun 19, 2025	0.77	0.77	0.75	0.77	0.77	1.32%	1,128,719
Jun 18, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	1,214,620
Jun 17, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	810,153