ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,019.54
-1.03%
US Tech 100
16,789.20
-1.59%
Dow Jones
37,915.54
-1.42%
Brent Oil
86.805
-0.48%
Bitcoin
64,083.93
-0.31%
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Teixeira Duarte SA (TDSA)

  7. Teixeira Duarte SA (TDSA) Historical

TDSA Teixeira Duarte SA

0.1055
-0.0005 (-0.47%)
Apr 25 2024 - Closed
Delayed by 15 minutes

TDSA Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 24 2024 0.106 0.002 1.92% 0.106 0.108 0.106 166,122
Apr 23 2024 0.104 0.00 0.00% 0.104 0.104 0.101 123,827
Apr 22 2024 0.104 0.00 0.00% 0.1015 0.104 0.1005 185,884
Apr 19 2024 0.104 0.001 0.97% 0.102 0.105 0.1005 187,405
Apr 18 2024 0.103 -0.002 -1.90% 0.102 0.105 0.102 14,569
Apr 17 2024 0.105 0.00 0.00% 0.109 0.109 0.103 232,046
Apr 16 2024 0.105 -0.004 -3.67% 0.1065 0.1065 0.10 815,158
Apr 15 2024 0.109 -0.0005 -0.46% 0.107 0.1105 0.106 242,410
Apr 12 2024 0.1095 0.002 1.86% 0.1135 0.1135 0.1065 531,830
Apr 11 2024 0.1075 -0.003 -2.71% 0.1105 0.111 0.1075 209,735
Apr 10 2024 0.1105 -0.003 -2.64% 0.111 0.112 0.1105 25,994
Apr 09 2024 0.1135 -0.0005 -0.44% 0.111 0.1135 0.111 2,517
Apr 08 2024 0.114 0.0005 0.44% 0.111 0.114 0.1095 308,708
Apr 05 2024 0.1135 -0.0005 -0.44% 0.114 0.114 0.11 127,500
Apr 04 2024 0.114 0.0025 2.24% 0.114 0.114 0.111 76,971
Apr 03 2024 0.1115 -0.0025 -2.19% 0.1155 0.116 0.1105 259,300
Apr 02 2024 0.114 0.004 3.64% 0.11 0.116 0.11 604,941
Mar 28 2024 0.11 -0.001 -0.90% 0.111 0.112 0.11 269,399
Mar 27 2024 0.111 0.004 3.74% 0.1075 0.112 0.1075 241,611
Mar 26 2024 0.107 0.001 0.94% 0.104 0.1075 0.104 82,743
Mar 25 2024 0.106 -0.0025 -2.30% 0.108 0.1085 0.1035 122,250
Mar 22 2024 0.1085 0.0005 0.46% 0.108 0.1085 0.1055 253,197
Mar 21 2024 0.108 0.001 0.93% 0.1075 0.108 0.102 148,511
Mar 20 2024 0.107 0.00 0.00% 0.107 0.107 0.107 0.00
Mar 19 2024 0.107 0.0005 0.47% 0.109 0.109 0.10 500,492
Mar 18 2024 0.1065 -0.0015 -1.39% 0.108 0.1095 0.1065 117,546
Mar 15 2024 0.108 -0.003 -2.70% 0.116 0.116 0.108 252,791
Mar 14 2024 0.111 -0.0035 -3.06% 0.112 0.114 0.111 28,210
Mar 13 2024 0.1145 -0.0025 -2.14% 0.111 0.118 0.111 142,653
Mar 12 2024 0.117 0.0015 1.30% 0.1155 0.117 0.1155 102,500
Mar 11 2024 0.1155 0.002 1.76% 0.118 0.118 0.1105 14,200
Mar 08 2024 0.1135 0.0075 7.08% 0.1105 0.118 0.11 1,157,155
Mar 07 2024 0.106 0.001 0.95% 0.107 0.109 0.106 73,498
Mar 06 2024 0.105 -0.003 -2.78% 0.1045 0.11 0.1045 216,173
Mar 05 2024 0.108 0.002 1.89% 0.1035 0.109 0.099 483,094
Mar 04 2024 0.106 0.002 1.92% 0.1075 0.1075 0.1005 146,055
Mar 01 2024 0.104 -0.0005 -0.48% 0.1075 0.1075 0.104 108,532
Feb 29 2024 0.1045 -0.0055 -5.00% 0.1085 0.109 0.104 139,795
Feb 28 2024 0.11 0.00 0.00% 0.11 0.11 0.11 0.00
Feb 27 2024 0.11 0.002 1.85% 0.108 0.11 0.1075 120,967
Feb 26 2024 0.108 -0.0035 -3.14% 0.1105 0.1105 0.108 67,483
Feb 23 2024 0.1115 -0.001 -0.89% 0.1125 0.1125 0.1095 35,991
Feb 22 2024 0.1125 0.001 0.90% 0.11 0.1125 0.1075 155,517
Feb 21 2024 0.1115 -0.0015 -1.33% 0.113 0.113 0.11 86,138
Feb 20 2024 0.113 0.00 0.00% 0.114 0.1145 0.109 215,073
Feb 19 2024 0.113 0.008 7.62% 0.105 0.115 0.105 645,732
Feb 16 2024 0.105 -0.0035 -3.23% 0.107 0.109 0.1045 568,280
Feb 15 2024 0.1085 -0.0005 -0.46% 0.107 0.11 0.107 153,364
Feb 14 2024 0.109 -0.0025 -2.24% 0.1105 0.113 0.106 273,984
Feb 13 2024 0.1115 -0.0045 -3.88% 0.1115 0.1175 0.11 457,053
Feb 12 2024 0.116 -0.002 -1.69% 0.119 0.119 0.1105 253,055
Feb 09 2024 0.118 0.0015 1.29% 0.1165 0.118 0.113 177,021
Feb 08 2024 0.1165 -0.0015 -1.27% 0.117 0.122 0.1165 481,918
Feb 07 2024 0.118 -0.0015 -1.26% 0.12 0.12 0.1165 568,598
Feb 06 2024 0.1195 -0.0005 -0.42% 0.1175 0.12 0.117 180,820
Feb 05 2024 0.12 0.00 0.00% 0.1205 0.1205 0.117 453,506
Feb 02 2024 0.12 -0.003 -2.44% 0.123 0.1235 0.12 617,889
Feb 01 2024 0.123 0.0045 3.80% 0.118 0.1235 0.118 573,105
Jan 31 2024 0.1185 0.002 1.72% 0.12 0.124 0.1165 826,134
Jan 30 2024 0.1165 -0.0025 -2.10% 0.117 0.1245 0.1165 1,099,012
Jan 29 2024 0.119 0.003 2.59% 0.116 0.119 0.116 557,862
Jan 26 2024 0.116 0.0015 1.31% 0.118 0.118 0.111 629,037

Your Recent History

EU
TDSA
Teixeira Duarte
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved