Skip to main content
Teixeira Duarte, S.A. (ELI:TDSA)
Portugal flag Portugal · Delayed Price · Currency is EUR
0.473
-0.001 (-0.21%)
Mar 6, 2026, 8:34 AM WET

Teixeira Duarte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.490.490.470.470.47-1.86%2,310,486
Mar 4, 20260.480.490.480.480.481.47%1,295,952
Mar 3, 20260.510.510.470.480.48-5.93%4,076,395
Mar 2, 20260.490.510.480.510.51-0.39%3,096,672
Feb 27, 20260.520.520.510.510.51-1.17%2,555,354
Feb 26, 20260.520.520.510.510.51-1.53%2,788,658
Feb 25, 20260.520.530.520.520.520.77%1,438,021
Feb 24, 20260.520.520.510.520.52-0.38%2,649,790
Feb 23, 20260.530.530.510.520.52-1,589,514
Feb 20, 20260.520.530.520.520.52-0.38%1,514,089
Feb 19, 20260.540.540.510.520.52-1.88%3,409,585
Feb 18, 20260.530.530.520.530.531.92%2,460,909
Feb 17, 20260.520.520.520.520.52-922,142
Feb 16, 20260.510.520.510.520.52-0.76%1,314,298
Feb 13, 20260.520.530.510.530.531.15%2,418,693
Feb 12, 20260.540.550.520.520.52-2.26%4,183,922
Feb 11, 20260.530.530.520.530.532.31%2,910,684
Feb 10, 20260.540.550.510.520.52-3.35%7,698,476
Feb 9, 20260.500.540.500.540.548.03%12,582,770
Feb 6, 20260.490.500.480.500.502.05%2,996,107
Feb 5, 20260.490.490.480.490.490.21%1,585,923
Feb 4, 20260.470.500.470.490.493.18%6,996,255
Feb 3, 20260.480.490.460.470.47-1.67%6,742,484
Feb 2, 20260.480.490.480.480.48-0.41%4,866,188
Jan 30, 20260.490.490.480.480.48-787,998
Jan 29, 20260.490.500.480.480.48-1.23%6,894,861
Jan 28, 20260.500.500.480.490.49-1.61%6,586,468
Jan 27, 20260.490.510.470.500.500.20%8,145,277
Jan 26, 20260.540.550.500.500.50-7.65%14,340,703
Jan 23, 20260.570.570.530.540.54-4.96%2,408,228
Jan 22, 20260.560.570.550.560.562.55%3,591,839
Jan 21, 20260.560.570.530.550.55-4.51%7,837,159
Jan 20, 20260.600.600.570.580.58-4.32%7,056,850
Jan 19, 20260.600.610.600.600.60-1.31%2,035,033
Jan 16, 20260.610.620.610.610.61-0.65%2,098,537
Jan 15, 20260.610.620.610.610.61-1,939,865
Jan 14, 20260.610.620.610.610.610.33%2,150,970
Jan 13, 20260.620.620.580.610.61-1.61%7,732,890
Jan 12, 20260.630.630.620.620.62-2.20%5,911,529
Jan 9, 20260.650.650.640.640.64-1.85%1,837,038
Jan 8, 20260.650.650.630.650.650.31%2,096,222
Jan 7, 20260.660.660.650.650.65-1.52%2,029,579
Jan 6, 20260.650.670.650.660.661.23%4,375,370
Jan 5, 20260.650.650.630.650.650.62%1,911,885
Jan 2, 20260.640.650.630.640.641.26%5,056,553
Dec 31, 20250.620.640.620.640.641.92%1,876,528
Dec 30, 20250.610.630.610.620.620.97%3,066,554
Dec 29, 20250.650.650.610.620.62-3.74%4,246,620
Dec 24, 20250.650.650.630.640.640.31%2,021,117
Dec 23, 20250.670.670.640.640.64-3.32%5,174,468
Dec 22, 20250.670.670.660.660.66-0.90%3,327,555
Dec 19, 20250.660.670.660.670.671.52%4,868,393
Dec 18, 20250.670.670.650.660.66-1,807,253
Dec 17, 20250.670.680.660.660.66-1.20%2,791,030
Dec 16, 20250.680.680.660.670.67-2.06%2,514,618
Dec 15, 20250.640.680.640.680.685.92%5,524,815
Dec 12, 20250.650.650.630.640.64-0.93%2,569,864
Dec 11, 20250.630.650.630.650.653.85%3,109,181
Dec 10, 20250.660.660.620.620.62-6.02%6,319,551
Dec 9, 20250.690.690.660.660.66-2.06%4,234,344
Dec 8, 20250.680.690.680.680.68-0.29%858,842
Dec 5, 20250.680.700.680.680.68-1.45%2,454,594
Dec 4, 20250.700.700.680.690.69-1.43%2,607,409
Dec 3, 20250.690.710.690.700.701.16%3,310,650
Dec 2, 20250.670.700.670.690.692.37%5,975,369
Dec 1, 20250.680.680.670.680.68-1,506,850
Nov 28, 20250.680.680.670.680.68-0.29%1,608,120
Nov 27, 20250.680.690.680.680.68-0.29%2,589,480
Nov 26, 20250.680.690.670.680.681.49%1,752,275
Nov 25, 20250.680.680.660.670.67-1.18%2,426,459
Nov 24, 20250.680.690.670.680.680.30%1,217,658
Nov 21, 20250.680.680.670.680.68-2.03%2,531,289
Nov 20, 20250.680.700.680.690.691.47%5,281,569
Nov 19, 20250.700.700.670.680.68-2.86%4,720,833
Nov 18, 20250.700.710.690.700.70-0.57%2,581,050
Nov 17, 20250.710.730.690.700.70-1.40%6,179,010
Nov 14, 20250.700.710.680.710.712.00%6,988,369
Nov 13, 20250.690.710.690.700.703.24%6,396,059
Nov 12, 20250.690.690.680.680.68-0.88%3,031,459
Nov 11, 20250.710.720.680.680.68-4.47%7,366,681
Nov 10, 20250.690.730.690.720.724.99%9,745,660
Nov 7, 20250.690.690.680.680.68-0.29%1,238,643
Nov 6, 20250.690.700.680.680.68-1.72%1,877,580
Nov 5, 20250.680.700.670.700.702.65%1,785,075
Nov 4, 20250.690.690.660.680.68-1.45%3,312,583
Nov 3, 20250.710.710.690.690.69-1.15%1,656,721
Oct 31, 20250.710.710.700.700.70-1.14%1,544,589
Oct 30, 20250.700.710.690.700.700.28%1,870,610
Oct 29, 20250.710.730.700.700.70-1.68%8,849,666
Oct 28, 20250.700.710.680.710.712.00%5,398,535
Oct 27, 20250.690.700.660.700.703.55%5,645,681
Oct 24, 20250.670.680.660.680.680.90%3,213,476
Oct 23, 20250.660.670.660.670.672.76%3,899,875
Oct 22, 20250.640.680.630.650.650.93%6,394,161
Oct 21, 20250.690.690.640.650.65-5.28%9,278,806
Oct 20, 20250.750.750.680.680.68-6.58%19,606,360
Oct 17, 20250.790.810.720.730.73-6.17%19,421,520
Oct 16, 20250.740.780.720.780.785.71%12,447,090
Oct 15, 20250.700.750.700.740.746.98%14,908,880
Oct 14, 20250.620.690.620.690.6911.33%17,560,410