Skip to main content
Teixeira Duarte, S.A. (ELI:TDSA)
Portugal flag Portugal · Delayed Price · Currency is EUR
0.430
-0.005 (-1.15%)
Apr 28, 2026, 4:35 PM WET

Teixeira Duarte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.430.450.430.430.43-1.15%3,002,243
Apr 27, 20260.420.440.400.440.445.97%5,078,262
Apr 24, 20260.420.420.410.410.41-1.56%2,276,571
Apr 23, 20260.430.430.420.420.42-1.88%2,798,540
Apr 22, 20260.430.430.420.430.43-0.58%1,906,825
Apr 21, 20260.430.440.430.430.43-0.58%3,815,001
Apr 20, 20260.430.440.430.430.43-3.59%3,905,767
Apr 17, 20260.440.460.430.450.454.82%6,541,663
Apr 16, 20260.430.440.430.430.43-1.05%4,325,394
Apr 15, 20260.440.440.420.430.43-2.05%4,408,820
Apr 14, 20260.440.440.440.440.441.86%2,504,511
Apr 13, 20260.430.450.430.430.43-4.22%3,354,080
Apr 10, 20260.470.470.450.450.45-2.81%4,532,125
Apr 9, 20260.470.480.460.460.46-2.11%3,218,174
Apr 8, 20260.480.490.470.470.477.99%7,676,059
Apr 7, 20260.450.460.430.440.44-1.79%5,318,011
Apr 2, 20260.430.460.430.450.45-0.67%7,040,157
Apr 1, 20260.420.450.420.450.459.25%6,539,724
Mar 31, 20260.410.420.400.410.410.98%2,612,953
Mar 30, 20260.420.420.400.410.410.25%2,518,954
Mar 27, 20260.420.420.410.410.41-2.17%1,823,741
Mar 26, 20260.420.420.410.420.42-0.72%1,172,733
Mar 25, 20260.420.430.410.420.420.97%2,468,850
Mar 24, 20260.420.420.410.410.41-1.66%1,937,596
Mar 23, 20260.400.430.380.420.423.95%5,495,796
Mar 20, 20260.420.420.400.410.41-1.94%2,634,184
Mar 19, 20260.440.440.410.410.41-5.28%6,936,633
Mar 18, 20260.440.450.440.440.44-0.68%1,949,840
Mar 17, 20260.460.460.440.440.44-1,505,344
Mar 16, 20260.440.450.440.440.44-1.35%788,822
Mar 13, 20260.460.460.430.450.45-1.98%4,013,873
Mar 12, 20260.490.490.450.450.45-4.82%3,301,959
Mar 11, 20260.480.490.470.480.480.21%2,179,987
Mar 10, 20260.480.480.470.480.483.03%3,149,107
Mar 9, 20260.460.470.450.460.46-1.91%2,767,550
Mar 6, 20260.490.490.460.470.47-0.63%2,834,439
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