Skip to main content
Teixeira Duarte, S.A. (ELI:TDSA)
Portugal flag Portugal · Delayed Price · Currency is EUR
0.680
-0.010 (-1.45%)
At close: Dec 5, 2025

Teixeira Duarte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.680.690.680.68--1.16%1,963,367
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
Oct 13, 20250.570.620.570.620.628.42%11,221,670
Oct 10, 20250.580.580.560.570.57-1.38%4,874,043
Oct 9, 20250.560.590.540.580.585.09%9,097,185
Oct 8, 20250.550.550.540.550.55-2,657,939
Oct 7, 20250.520.560.520.550.553.77%7,412,075
Oct 6, 20250.530.530.520.530.530.38%1,680,950
Oct 3, 20250.530.540.520.530.53-1,714,877
Oct 2, 20250.520.530.510.530.530.38%1,556,739
Oct 1, 20250.540.540.510.530.53-1.13%1,825,989
Sep 30, 20250.540.540.520.530.53-2.21%6,051,161
Sep 29, 20250.560.560.540.540.54-1.81%5,105,640
Sep 26, 20250.570.570.540.550.55-2.46%4,976,483
Sep 25, 20250.580.580.570.570.57-0.70%2,951,718
Sep 24, 20250.580.580.570.570.57-1.04%3,850,094
Sep 23, 20250.570.590.570.580.583.21%7,733,566
Sep 22, 20250.610.630.550.560.56-8.20%13,743,530
Sep 19, 20250.600.640.580.610.611.67%15,731,580
Sep 18, 20250.570.610.570.600.606.01%12,458,710
Sep 17, 20250.570.570.540.570.57-0.70%7,332,576
Sep 16, 20250.570.580.560.570.57-0.70%6,200,966
Sep 15, 20250.560.580.530.570.576.30%9,712,849
Sep 12, 20250.520.570.520.540.544.65%17,548,470
Sep 11, 20250.490.540.490.520.5214.16%20,562,650
Sep 10, 20250.440.450.430.450.453.43%2,787,985
Sep 9, 20250.460.470.440.440.44-4.79%3,061,365
Sep 8, 20250.450.470.450.460.463.61%3,026,918
Sep 5, 20250.470.470.440.440.44-4.73%5,648,400
Sep 4, 20250.430.470.420.470.479.41%10,505,880
Sep 3, 20250.410.430.410.430.433.41%2,216,810
Sep 2, 20250.430.430.410.410.41-4.42%2,120,929
Sep 1, 20250.410.440.410.430.435.13%4,395,794
Aug 29, 20250.410.420.400.410.41-0.24%3,535,931
Aug 28, 20250.430.440.390.410.41-3.76%10,973,210
Aug 27, 20250.420.440.410.430.430.24%6,678,635
Aug 26, 20250.460.460.420.430.43-8.01%14,624,610
Aug 25, 20250.500.500.450.460.46-6.85%9,467,975
Aug 22, 20250.510.520.490.500.50-1.98%6,742,485
Aug 21, 20250.550.550.500.510.51-6.30%8,666,826
Aug 20, 20250.550.560.540.540.54-2.53%3,747,964
Aug 19, 20250.550.550.540.550.551.09%3,118,630
Aug 18, 20250.540.550.540.550.553.40%6,032,620
Aug 15, 20250.550.550.520.530.53-0.38%2,965,143
Aug 14, 20250.550.560.520.530.53-2.56%5,349,817
Aug 13, 20250.510.550.510.550.557.06%9,566,268
Aug 12, 20250.520.520.500.510.511.59%2,773,482
Aug 11, 20250.490.520.470.500.503.72%3,625,499
Aug 8, 20250.520.520.470.480.48-7.63%10,175,860
Aug 7, 20250.550.550.510.520.52-8,343,797
Aug 6, 20250.520.570.500.520.523.97%15,984,720
Aug 5, 20250.470.520.470.500.5010.53%15,576,900
Aug 4, 20250.400.460.400.460.4613.15%12,720,570
Aug 1, 20250.400.410.390.400.400.50%2,869,630
Jul 31, 20250.400.410.400.400.400.50%4,614,642
Jul 30, 20250.400.410.390.400.401.01%3,638,044
Jul 29, 20250.400.400.390.400.401.02%1,854,902
Jul 28, 20250.390.400.380.390.391.30%4,087,020
Jul 25, 20250.390.390.380.390.39-0.52%1,079,407
Jul 24, 20250.390.390.380.390.391.57%5,309,715
Jul 23, 20250.380.390.380.380.38-1.29%2,509,840
Jul 22, 20250.400.400.380.390.39-0.77%3,134,143
Jul 21, 20250.400.400.380.390.39-0.51%1,552,891