Teamo Productions HQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.54	0.55	0.52	0.53	0.53	-	2,051,457
Mar 11, 2026	0.53	0.55	0.53	0.53	0.53	-	1,322,243
Mar 10, 2026	0.55	0.56	0.53	0.53	0.53	-3.64%	2,343,587
Mar 9, 2026	0.56	0.56	0.53	0.55	0.55	-	1,333,429
Mar 6, 2026	0.54	0.56	0.53	0.55	0.55	1.85%	1,262,834
Mar 5, 2026	0.54	0.56	0.53	0.54	0.54	-	2,102,167
Mar 4, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	1,256,773
Mar 2, 2026	0.57	0.58	0.56	0.56	0.56	-3.45%	1,081,983
Feb 27, 2026	0.59	0.60	0.58	0.58	0.58	-	1,317,642
Feb 26, 2026	0.59	0.60	0.58	0.58	0.58	-	1,136,452
Feb 25, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	1,872,917
Feb 24, 2026	0.57	0.59	0.56	0.57	0.57	-	2,219,549
Feb 23, 2026	0.59	0.60	0.57	0.57	0.57	-3.39%	1,481,296
Feb 20, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	1,144,264
Feb 19, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	1,018,724
Feb 18, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	866,122
Feb 17, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	1,099,550
Feb 16, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	933,489
Feb 13, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	1,445,579
Feb 12, 2026	0.62	0.62	0.61	0.61	0.61	-	926,089
Feb 11, 2026	0.61	0.62	0.61	0.61	0.61	-	684,510
Feb 10, 2026	0.62	0.62	0.60	0.61	0.61	-	1,119,220
Feb 9, 2026	0.62	0.63	0.60	0.61	0.61	-	2,088,340
Feb 6, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	763,326
Feb 5, 2026	0.64	0.64	0.61	0.62	0.62	-	1,107,337
Feb 4, 2026	0.63	0.64	0.61	0.62	0.62	-	1,338,562
Feb 3, 2026	0.60	0.63	0.60	0.62	0.62	3.33%	2,054,872
Feb 2, 2026	0.62	0.63	0.60	0.60	0.60	-1.64%	1,976,863
Feb 1, 2026	0.60	0.61	0.60	0.61	0.61	3.39%	1,134,556
Jan 30, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	1,558,072
Jan 29, 2026	0.61	0.62	0.59	0.60	0.60	-1.64%	2,904,119
Jan 28, 2026	0.60	0.62	0.57	0.61	0.61	1.67%	5,144,268
Jan 27, 2026	0.63	0.64	0.60	0.60	0.60	-4.76%	4,689,914
Jan 23, 2026	0.66	0.68	0.63	0.63	0.63	-3.08%	4,525,014
Jan 22, 2026	0.66	0.70	0.65	0.65	0.65	-4.41%	4,704,279
Jan 21, 2026	0.71	0.72	0.68	0.68	0.68	-4.23%	5,717,490
Jan 20, 2026	0.71	0.71	0.71	0.71	0.71	4.41%	6,553,337
Jan 19, 2026	0.67	0.68	0.65	0.68	0.68	4.62%	5,261,414
Jan 16, 2026	0.63	0.65	0.63	0.65	0.65	4.84%	1,577,435
Jan 14, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	1,797,680
Jan 13, 2026	0.64	0.65	0.62	0.63	0.63	-	1,616,719
Jan 12, 2026	0.64	0.65	0.62	0.63	0.63	-1.56%	2,405,486
Jan 9, 2026	0.66	0.67	0.64	0.64	0.64	-3.03%	2,343,588
Jan 8, 2026	0.69	0.69	0.66	0.66	0.66	-2.94%	2,042,730
Jan 7, 2026	0.73	0.73	0.67	0.68	0.68	-2.86%	9,234,473
Jan 6, 2026	0.68	0.70	0.68	0.70	0.70	4.48%	3,327,968
Jan 5, 2026	0.67	0.67	0.62	0.67	0.67	4.69%	6,222,485
Jan 2, 2026	0.61	0.64	0.61	0.64	0.64	4.92%	3,196,389
Jan 1, 2026	0.62	0.65	0.60	0.61	0.61	-3.17%	10,490,230
Dec 31, 2025	0.66	0.66	0.63	0.63	0.63	-4.55%	5,997,697