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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-06-18	1,161,100	0.97	1.01	0.96	1.00	00:00:00
2010-06-21	531,800	1.01	1.03	1.00	1.02	00:00:00
2010-06-22	609,000	1.01	1.02	0.99	1.02	00:00:00
2010-06-23	641,700	1.01	1.04	1.00	1.03	00:00:00
2010-06-24	146,900	1.03	1.03	1.00	1.01	00:00:00
2010-06-25	374,900	1.00	1.01	0.97	0.98	00:00:00
2010-06-28	184,700	0.98	1.00	0.97	1.00	00:00:00
2010-06-29	204,300	0.98	0.98	0.95	0.95	00:00:00
2010-06-30	258,900	0.96	0.98	0.95	0.98	00:00:00
2010-07-01	223,600	0.97	0.97	0.95	0.95	00:00:00
2010-07-02	223,200	0.96	0.98	0.96	0.97	00:00:00
2010-07-05	60,600	0.97	0.98	0.96	0.96	00:00:00
2010-07-06	137,000	0.97	0.98	0.96	0.98	00:00:00
2010-07-07	283,100	0.97	1.00	0.96	0.98	00:00:00
2010-07-08	74,800	0.99	1.00	0.97	0.99	00:00:00
2010-07-09	422,400	0.99	0.99	0.95	0.96	00:00:00
2010-07-12	16,400	0.96	0.97	0.96	0.96	00:00:00
2010-07-13	57,100	0.96	0.98	0.96	0.98	00:00:00
2010-07-14	67,900	0.98	0.99	0.97	0.97	00:00:00
2010-07-15	74,900	0.97	0.98	0.96	0.97	00:00:00
2010-07-16	51,200	0.98	0.98	0.96	0.96	00:00:00
2010-07-19	81,100	0.95	0.97	0.95	0.96	00:00:00
2010-07-20	159,600	0.97	0.97	0.95	0.97	00:00:00
2010-07-21	294,400	0.98	1.00	0.96	0.97	00:00:00
2010-07-22	28,800	0.97	0.99	0.97	0.99	00:00:00
2010-07-23	155,600	0.98	0.98	0.96	0.96	00:00:00
2010-07-26	106,900	0.98	0.98	0.96	0.98	00:00:00
2010-07-27	468,100	0.98	0.99	0.97	0.97	00:00:00
2010-07-28	267,500	0.98	0.99	0.97	0.99	00:00:00
2010-07-29	71,000	0.98	0.99	0.97	0.99	00:00:00
2010-07-30	370,600	0.97	0.99	0.97	0.99	00:00:00
2010-08-02	356,000	0.97	0.98	0.96	0.98	00:00:00
2010-08-03	98,300	0.98	0.98	0.97	0.97	00:00:00
2010-08-04	175,500	0.96	0.97	0.96	0.96	00:00:00
2010-08-05	480,200	0.96	0.97	0.90	0.92	00:00:00
2010-08-06	1,206,700	0.91	0.94	0.86	0.86	00:00:00
2010-08-09	203,900	0.89	0.92	0.87	0.91	00:00:00
2010-08-10	170,200	0.91	0.93	0.89	0.92	00:00:00
2010-08-11	107,500	0.93	0.93	0.90	0.90	00:00:00
2010-08-12	68,400	0.90	0.91	0.88	0.89	00:00:00
2010-08-13	172,700	0.90	0.90	0.87	0.87	00:00:00
2010-08-16	233,200	0.88	0.88	0.83	0.83	00:00:00
2010-08-17	163,600	0.83	0.89	0.83	0.89	00:00:00
2010-08-18	150,700	0.88	0.90	0.88	0.89	00:00:00
2010-08-19	251,200	0.88	0.91	0.88	0.88	00:00:00
2010-08-20	58,000	0.89	0.89	0.88	0.89	00:00:00
2010-08-23	65,300	0.88	0.88	0.87	0.87	00:00:00
2010-08-24	74,400	0.86	0.87	0.86	0.86	00:00:00
2010-08-25	40,000	0.86	0.87	0.85	0.86	00:00:00
2010-08-26	21,600	0.85	0.87	0.85	0.86	00:00:00
2010-08-27	25,600	0.85	0.87	0.85	0.85	00:00:00
2010-08-30	47,900	0.86	0.87	0.85	0.86	00:00:00
2010-08-31	632,100	0.85	0.86	0.83	0.85	00:00:00
2010-09-01	133,100	0.83	0.86	0.83	0.85	00:00:00
2010-09-02	16,600	0.85	0.85	0.84	0.85	00:00:00
2010-09-03	55,200	0.85	0.85	0.84	0.85	00:00:00
2010-09-06	136,800	0.87	0.87	0.85	0.85	00:00:00
2010-09-07	143,000	0.87	0.87	0.85	0.86	00:00:00
2010-09-08	69,900	0.85	0.87	0.85	0.87	00:00:00
2010-09-09	38,600	0.87	0.87	0.86	0.87	00:00:00
2010-09-10	89,500	0.87	0.87	0.86	0.86	00:00:00
2010-09-13	30,500	0.87	0.87	0.86	0.86	00:00:00
2010-09-14	47,600	0.87	0.88	0.87	0.88	00:00:00
2010-09-15	52,200	0.88	0.88	0.86	0.87	00:00:00
2010-09-16	25,500	0.87	0.88	0.86	0.88	00:00:00
2010-09-17	24,600	0.88	0.88	0.86	0.86	00:00:00
2010-09-20	4,600	0.86	0.86	0.86	0.86	00:00:00
2010-09-21	2,500	0.87	0.89	0.87	0.89	00:00:00
2010-09-22	101,200	0.87	0.88	0.85	0.85	00:00:00
2010-09-23	13,900	0.89	0.89	0.85	0.85	00:00:00
2010-09-24	10,800	0.85	0.85	0.85	0.85	00:00:00
2010-09-27	35,000	0.85	0.86	0.83	0.86	00:00:00
2010-09-28	13,700	0.84	0.86	0.84	0.86	00:00:00
2010-09-29	137,500	0.85	0.90	0.85	0.85	00:00:00
2010-09-30	68,100	0.85	0.89	0.84	0.84	00:00:00
2010-10-01	12,900	0.86	0.86	0.84	0.84	00:00:00
2010-10-04	5,200	0.84	0.85	0.84	0.85	00:00:00
2010-10-05	17,200	0.85	0.85	0.84	0.84	00:00:00
2010-10-06	26,000	0.85	0.85	0.83	0.85	00:00:00
2010-10-07	13,300	0.84	0.85	0.83	0.85	00:00:00
2010-10-08	2,700	0.84	0.84	0.84	0.84	00:00:00
2010-10-11	20,900	0.83	0.85	0.83	0.85	00:00:00
2010-10-12	12,600	0.83	0.85	0.83	0.85	00:00:00
2010-10-13	10,900	0.84	0.85	0.83	0.85	00:00:00
2010-10-14	16,400	0.86	0.86	0.86	0.86	00:00:00
2010-10-15	455,500	0.86	0.92	0.86	0.92	00:00:00
2010-10-18	92,600	0.91	0.92	0.89	0.92	00:00:00
2010-10-19	176,300	0.90	0.94	0.90	0.94	00:00:00
2010-10-20	120,300	0.93	0.96	0.92	0.96	00:00:00
2010-10-21	209,700	0.96	1.00	0.96	1.00	00:00:00
2010-10-22	718,000	1.01	1.08	1.00	1.05	00:00:00
2010-10-25	276,400	1.05	1.07	1.04	1.04	00:00:00
2010-10-26	105,600	1.05	1.05	1.01	1.03	00:00:00
2010-10-27	94,900	1.03	1.03	0.99	0.99	00:00:00
2010-10-28	74,700	1.00	1.00	0.97	0.97	00:00:00
2010-10-29	52,500	0.98	0.99	0.98	0.99	00:00:00
2010-11-01	67,900	0.99	0.99	0.97	0.97	00:00:00
2010-11-02	11,100	0.98	0.99	0.97	0.99	00:00:00
2010-11-03	38,700	0.99	0.99	0.95	0.95	00:00:00
2010-11-04	39,700	0.95	0.97	0.95	0.96	00:00:00
2010-11-05	56,400	0.96	0.96	0.92	0.93	00:00:00
2010-11-08	99,900	0.94	0.95	0.94	0.95	00:00:00
2010-11-09	8,300	0.93	0.95	0.93	0.95	00:00:00
2010-11-10	3,300	0.92	0.93	0.92	0.93	00:00:00
2010-11-11	13,900	0.93	0.93	0.91	0.91	00:00:00
2010-11-12	101,700	0.91	0.94	0.91	0.94	00:00:00
2010-11-15	5,500	0.92	0.92	0.91	0.91	00:00:00
2010-11-16	75,400	0.91	0.92	0.90	0.90	00:00:00
2010-11-17	152,300	0.93	0.94	0.88	0.89	00:00:00
2010-11-18	37,700	0.91	0.91	0.89	0.89	00:00:00
2010-11-19	63,100	0.89	0.90	0.88	0.90	00:00:00
2010-11-22	124,300	0.88	0.89	0.87	0.88	00:00:00
2010-11-23	512,200	0.86	0.86	0.79	0.79	00:00:00
2010-11-24	358,500	0.80	0.80	0.75	0.77	00:00:00
2010-11-25	346,500	0.77	0.78	0.75	0.75	00:00:00
2010-11-26	224,200	0.76	0.77	0.73	0.73	00:00:00
2010-11-29	93,200	0.76	0.76	0.73	0.73	00:00:00
2010-11-30	1,549,800	0.73	0.74	0.67	0.67	00:00:00
2010-12-01	326,800	0.66	0.72	0.66	0.72	00:00:00
2010-12-02	409,100	0.70	0.74	0.69	0.69	00:00:00
2010-12-03	126,700	0.69	0.72	0.69	0.72	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 > >>