TR4DER - Teixeira Duarte - Engenharia e Construções SA [TDSA.LS] Historical Prices

Teixeira Duarte - Engenharia e Construções SA - [Ticker: TDSA.LS]
Last Trade	0.15	Last Trade Time	2018-12-05 - 00:00:00
Variation	0.00 (0.00%)	Open	0.15
High	0.15	Low	0.15
Volume	315,814	Average Volume (3m)	0
Yield		Bid / Ask	0.20 x 400,000 - 0.21 x 138,700
Former Close	0.15	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
TDSA.LS quotes from 2000-01-01 to 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-12-28	335,000	1.05	1.07	1.04	1.06	00:00:00
2009-12-29	84,500	1.05	1.07	1.05	1.06	00:00:00
2009-12-30	338,400	1.06	1.06	1.04	1.04	00:00:00
2009-12-31	147,000	1.04	1.05	1.04	1.05	00:00:00
2010-01-04	671,800	1.05	1.08	1.05	1.08	00:00:00
2010-01-05	684,700	1.09	1.09	1.06	1.07	00:00:00
2010-01-06	296,400	1.07	1.07	1.06	1.07	00:00:00
2010-01-07	340,000	1.07	1.07	1.04	1.07	00:00:00
2010-01-08	1,032,300	1.07	1.08	1.05	1.08	00:00:00
2010-01-11	484,400	1.08	1.10	1.07	1.07	00:00:00
2010-01-12	162,100	1.07	1.08	1.05	1.05	00:00:00
2010-01-13	3,881,900	1.06	1.14	1.06	1.09	00:00:00
2010-01-14	1,649,400	1.10	1.12	1.09	1.10	00:00:00
2010-01-15	902,000	1.09	1.10	1.07	1.08	00:00:00
2010-01-18	742,000	1.10	1.12	1.09	1.11	00:00:00
2010-01-19	651,300	1.11	1.11	1.08	1.08	00:00:00
2010-01-20	798,100	1.10	1.10	1.01	1.04	00:00:00
2010-01-21	745,000	1.04	1.04	1.00	1.00	00:00:00
2010-01-22	1,226,900	1.00	1.03	0.94	0.97	00:00:00
2010-01-25	913,800	0.96	1.01	0.95	0.99	00:00:00
2010-01-26	457,900	0.99	0.99	0.97	0.98	00:00:00
2010-01-27	257,600	0.98	0.99	0.97	0.97	00:00:00
2010-01-28	464,700	0.99	1.00	0.96	0.96	00:00:00
2010-01-29	817,700	0.96	0.97	0.93	0.94	00:00:00
2010-02-01	490,600	0.94	0.96	0.94	0.96	00:00:00
2010-02-02	235,900	0.97	0.98	0.96	0.98	00:00:00
2010-02-04	1,477,100	0.93	0.93	0.84	0.85	00:00:00
2010-02-05	1,129,600	0.83	0.84	0.79	0.82	00:00:00
2010-02-08	859,400	0.88	0.88	0.82	0.84	00:00:00
2010-02-09	373,800	0.86	0.87	0.84	0.86	00:00:00
2010-02-10	4,353,900	1.00	1.06	0.94	0.99	00:00:00
2010-02-11	2,182,100	1.00	1.02	0.91	0.96	00:00:00
2010-02-12	1,029,400	0.95	0.96	0.90	0.92	00:00:00
2010-02-15	352,500	0.93	0.93	0.90	0.90	00:00:00
2010-02-16	293,900	0.91	0.92	0.88	0.88	00:00:00
2010-02-17	621,400	0.89	0.91	0.88	0.89	00:00:00
2010-02-18	292,500	0.90	0.90	0.88	0.88	00:00:00
2010-02-19	190,300	0.88	0.89	0.88	0.89	00:00:00
2010-02-22	254,100	0.90	0.90	0.89	0.90	00:00:00
2010-02-23	384,300	0.90	0.91	0.87	0.87	00:00:00
2010-02-24	592,000	0.87	0.87	0.82	0.85	00:00:00
2010-02-25	581,400	0.85	0.85	0.82	0.82	00:00:00
2010-02-26	395,900	0.82	0.84	0.82	0.84	00:00:00
2010-03-01	1,057,300	0.83	0.86	0.80	0.82	00:00:00
2010-03-02	520,000	0.82	0.82	0.80	0.82	00:00:00
2010-03-03	1,346,800	0.82	0.88	0.81	0.85	00:00:00
2010-03-04	938,800	0.85	0.87	0.84	0.86	00:00:00
2010-03-05	978,600	0.85	0.89	0.85	0.88	00:00:00
2010-03-08	929,000	0.87	0.90	0.86	0.89	00:00:00
2010-03-09	1,092,000	0.89	0.91	0.87	0.89	00:00:00
2010-03-10	484,100	0.88	0.90	0.88	0.90	00:00:00
2010-03-11	605,500	0.90	0.92	0.89	0.92	00:00:00
2010-03-12	3,437,300	0.93	1.01	0.93	0.98	00:00:00
2010-03-15	983,400	0.96	1.00	0.96	0.99	00:00:00
2010-03-16	231,700	0.98	1.00	0.98	0.99	00:00:00
2010-03-17	1,683,200	0.99	1.04	0.99	1.03	00:00:00
2010-03-18	670,400	1.03	1.04	1.01	1.01	00:00:00
2010-03-19	730,300	1.01	1.02	0.98	1.00	00:00:00
2010-03-22	134,000	0.98	1.00	0.98	1.00	00:00:00
2010-03-23	463,400	0.99	1.02	0.99	1.01	00:00:00
2010-03-24	693,900	1.02	1.03	0.98	1.00	00:00:00
2010-03-25	417,600	1.00	1.03	1.00	1.03	00:00:00
2010-03-26	1,192,000	1.02	1.07	1.02	1.06	00:00:00
2010-03-29	502,700	1.06	1.09	1.06	1.06	00:00:00
2010-03-30	744,000	1.07	1.09	1.04	1.06	00:00:00
2010-03-31	291,800	1.04	1.06	1.04	1.06	00:00:00
2010-04-01	499,500	1.05	1.09	1.05	1.08	00:00:00
2010-04-06	766,300	1.09	1.11	1.08	1.09	00:00:00
2010-04-07	275,600	1.09	1.09	1.07	1.07	00:00:00
2010-04-08	457,000	1.07	1.07	1.03	1.05	00:00:00
2010-04-09	434,300	1.06	1.09	1.06	1.08	00:00:00
2010-04-12	479,600	1.09	1.11	1.08	1.08	00:00:00
2010-04-13	180,100	1.07	1.09	1.07	1.08	00:00:00
2010-04-14	215,600	1.07	1.09	1.06	1.08	00:00:00
2010-04-15	403,100	1.08	1.09	1.06	1.09	00:00:00
2010-04-16	637,800	1.07	1.08	1.04	1.04	00:00:00
2010-04-19	335,800	1.03	1.05	1.02	1.04	00:00:00
2010-04-20	643,100	1.05	1.06	1.04	1.06	00:00:00
2010-04-21	375,600	1.05	1.07	1.02	1.02	00:00:00
2010-04-22	589,800	1.02	1.04	0.97	0.98	00:00:00
2010-04-23	403,700	0.97	1.00	0.96	0.96	00:00:00
2010-04-26	392,700	0.97	0.99	0.94	0.94	00:00:00
2010-04-27	500,300	0.93	0.93	0.86	0.86	00:00:00
2010-04-28	1,580,200	0.84	0.87	0.77	0.82	00:00:00
2010-04-29	1,104,300	0.86	0.89	0.82	0.89	00:00:00
2010-04-30	832,700	0.91	0.93	0.89	0.90	00:00:00
2010-05-03	496,500	0.91	0.96	0.90	0.96	00:00:00
2010-05-04	448,200	0.99	0.99	0.89	0.89	00:00:00
2010-05-05	745,100	0.89	0.91	0.84	0.90	00:00:00
2010-05-06	453,800	0.86	0.92	0.85	0.87	00:00:00
2010-05-07	601,400	0.82	0.89	0.82	0.84	00:00:00
2010-05-10	609,400	0.87	0.94	0.87	0.92	00:00:00
2010-05-11	291,200	0.92	0.93	0.89	0.91	00:00:00
2010-05-12	419,800	0.90	0.93	0.89	0.93	00:00:00
2010-05-13	244,300	0.93	0.95	0.90	0.90	00:00:00
2010-05-14	212,200	0.90	0.90	0.85	0.86	00:00:00
2010-05-17	215,800	0.86	0.88	0.85	0.85	00:00:00
2010-05-18	223,300	0.88	0.88	0.85	0.87	00:00:00
2010-05-19	158,300	0.86	0.86	0.82	0.84	00:00:00
2010-05-20	591,200	0.84	0.86	0.78	0.80	00:00:00
2010-05-21	439,700	0.80	0.80	0.77	0.80	00:00:00
2010-05-24	464,000	0.81	0.81	0.78	0.80	00:00:00
2010-05-25	257,600	0.79	0.79	0.76	0.76	00:00:00
2010-05-26	433,700	0.78	0.83	0.77	0.83	00:00:00
2010-05-27	743,800	0.82	0.85	0.80	0.80	00:00:00
2010-05-28	1,222,200	0.81	0.86	0.80	0.84	00:00:00
2010-05-31	163,200	0.83	0.84	0.82	0.82	00:00:00
2010-06-01	331,100	0.81	0.85	0.80	0.84	00:00:00
2010-06-02	71,200	0.82	0.84	0.82	0.82	00:00:00
2010-06-03	66,500	0.84	0.85	0.83	0.84	00:00:00
2010-06-04	149,700	0.84	0.84	0.81	0.81	00:00:00
2010-06-07	367,500	0.80	0.82	0.79	0.81	00:00:00
2010-06-08	290,800	0.82	0.82	0.78	0.78	00:00:00
2010-06-09	318,200	0.79	0.80	0.78	0.79	00:00:00
2010-06-10	307,700	0.79	0.82	0.78	0.82	00:00:00
2010-06-11	419,700	0.82	0.84	0.81	0.83	00:00:00
2010-06-14	494,800	0.83	0.88	0.83	0.88	00:00:00
2010-06-15	559,000	0.86	0.92	0.85	0.91	00:00:00
2010-06-16	591,400	0.92	0.95	0.90	0.95	00:00:00
2010-06-17	738,700	0.94	0.98	0.93	0.96	00:00:00
2010-06-18	1,161,100	0.97	1.01	0.96	1.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>