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
2010-12-03	126,700	0.69	0.72	0.69	0.72	00:00:00
2010-12-06	79,600	0.71	0.73	0.71	0.73	00:00:00
2010-12-07	248,300	0.72	0.76	0.72	0.75	00:00:00
2010-12-08	284,900	0.73	0.80	0.73	0.79	00:00:00
2010-12-09	193,200	0.80	0.82	0.79	0.82	00:00:00
2010-12-10	96,800	0.80	0.81	0.79	0.80	00:00:00
2010-12-13	91,000	0.80	0.82	0.79	0.81	00:00:00
2010-12-14	34,200	0.81	0.81	0.79	0.80	00:00:00
2010-12-15	75,700	0.79	0.79	0.78	0.79	00:00:00
2010-12-16	284,500	0.78	0.79	0.76	0.76	00:00:00
2010-12-17	102,500	0.76	0.77	0.75	0.77	00:00:00
2010-12-20	23,700	0.76	0.77	0.75	0.76	00:00:00
2010-12-21	23,900	0.76	0.76	0.75	0.76	00:00:00
2010-12-22	54,900	0.76	0.76	0.75	0.75	00:00:00
2010-12-23	103,900	0.75	0.75	0.74	0.75	00:00:00
2010-12-24	0	0.74	0.76	0.74	0.74	00:00:00
2010-12-27	202,100	0.74	0.75	0.73	0.73	00:00:00
2010-12-28	921,800	0.73	0.73	0.70	0.71	00:00:00
2010-12-29	109,800	0.72	0.74	0.71	0.73	00:00:00
2010-12-30	88,300	0.72	0.73	0.72	0.73	00:00:00
2010-12-31	9,000	0.73	0.74	0.73	0.73	00:00:00
2011-01-03	104,100	0.72	0.74	0.72	0.72	00:00:00
2011-01-04	75,500	0.72	0.73	0.72	0.73	00:00:00
2011-01-05	136,700	0.72	0.72	0.71	0.71	00:00:00
2011-01-06	166,200	0.72	0.72	0.71	0.71	00:00:00
2011-01-07	214,300	0.71	0.71	0.71	0.71	00:00:00
2011-01-10	197,400	0.71	0.71	0.69	0.69	00:00:00
2011-01-11	17,800	0.69	0.72	0.69	0.71	00:00:00
2011-01-12	162,800	0.72	0.73	0.71	0.73	00:00:00
2011-01-13	6,000	0.72	0.73	0.71	0.72	00:00:00
2011-01-14	8,000	0.73	0.73	0.71	0.71	00:00:00
2011-01-17	38,300	0.71	0.72	0.71	0.72	00:00:00
2011-01-18	79,100	0.72	0.74	0.72	0.72	00:00:00
2011-01-19	200,800	0.72	0.74	0.72	0.73	00:00:00
2011-01-20	52,400	0.73	0.73	0.72	0.73	00:00:00
2011-01-21	588,500	0.72	0.75	0.72	0.73	00:00:00
2011-01-24	40,200	0.73	0.73	0.73	0.73	00:00:00
2011-01-25	66,700	0.73	0.73	0.71	0.73	00:00:00
2011-01-26	100,800	0.71	0.73	0.71	0.72	00:00:00
2011-01-27	68,400	0.72	0.74	0.72	0.74	00:00:00
2011-01-28	111,100	0.73	0.73	0.72	0.72	00:00:00
2011-01-31	21,800	0.72	0.73	0.72	0.73	00:00:00
2011-02-01	10,000	0.72	0.73	0.72	0.73	00:00:00
2011-02-02	57,700	0.74	0.74	0.72	0.73	00:00:00
2011-02-03	20,100	0.73	0.74	0.72	0.72	00:00:00
2011-02-04	30,200	0.72	0.72	0.72	0.72	00:00:00
2011-02-07	181,600	0.72	0.74	0.71	0.74	00:00:00
2011-02-08	133,400	0.74	0.75	0.72	0.73	00:00:00
2011-02-09	41,700	0.73	0.74	0.73	0.74	00:00:00
2011-02-10	71,300	0.73	0.73	0.72	0.72	00:00:00
2011-02-11	60,600	0.72	0.73	0.71	0.71	00:00:00
2011-02-14	19,600	0.71	0.72	0.71	0.71	00:00:00
2011-02-15	26,100	0.71	0.72	0.71	0.71	00:00:00
2011-02-16	68,100	0.71	0.72	0.71	0.71	00:00:00
2011-02-17	23,100	0.73	0.73	0.72	0.72	00:00:00
2011-02-18	132,400	0.73	0.73	0.70	0.71	00:00:00
2011-02-21	39,500	0.71	0.72	0.70	0.71	00:00:00
2011-02-22	132,900	0.70	0.70	0.70	0.70	00:00:00
2011-02-23	35,000	0.71	0.71	0.70	0.70	00:00:00
2011-02-24	42,200	0.70	0.72	0.70	0.72	00:00:00
2011-02-25	230,900	0.70	0.71	0.70	0.70	00:00:00
2011-02-28	88,200	0.70	0.70	0.69	0.69	00:00:00
2011-03-01	101,100	0.69	0.71	0.69	0.69	00:00:00
2011-03-02	123,600	0.69	0.69	0.68	0.69	00:00:00
2011-03-03	239,300	0.69	0.69	0.68	0.68	00:00:00
2011-03-04	63,400	0.69	0.69	0.67	0.68	00:00:00
2011-03-07	39,600	0.68	0.69	0.68	0.68	00:00:00
2011-03-08	19,700	0.67	0.69	0.67	0.69	00:00:00
2011-03-09	93,600	0.68	0.68	0.67	0.67	00:00:00
2011-03-10	37,300	0.68	0.68	0.67	0.67	00:00:00
2011-03-11	46,000	0.67	0.68	0.67	0.68	00:00:00
2011-03-14	68,600	0.67	0.68	0.67	0.67	00:00:00
2011-03-15	123,900	0.67	0.67	0.66	0.66	00:00:00
2011-03-16	46,800	0.66	0.66	0.63	0.63	00:00:00
2011-03-17	33,400	0.63	0.64	0.63	0.63	00:00:00
2011-03-18	75,600	0.63	0.65	0.63	0.63	00:00:00
2011-03-21	55,300	0.65	0.65	0.64	0.64	00:00:00
2011-03-22	103,700	0.65	0.67	0.64	0.64	00:00:00
2011-03-23	81,000	0.64	0.64	0.63	0.64	00:00:00
2011-03-24	63,600	0.63	0.66	0.63	0.64	00:00:00
2011-03-25	60,400	0.63	0.64	0.62	0.62	00:00:00
2011-03-28	92,600	0.62	0.63	0.62	0.63	00:00:00
2011-03-29	1,800	0.62	0.63	0.62	0.62	00:00:00
2011-03-30	94,300	0.62	0.63	0.61	0.63	00:00:00
2011-03-31	56,700	0.62	0.63	0.62	0.62	00:00:00
2011-04-01	86,800	0.62	0.62	0.61	0.61	00:00:00
2011-04-04	23,200	0.60	0.61	0.60	0.61	00:00:00
2011-04-05	36,200	0.60	0.61	0.60	0.60	00:00:00
2011-04-06	79,300	0.60	0.62	0.60	0.62	00:00:00
2011-04-07	114,100	0.62	0.64	0.62	0.62	00:00:00
2011-04-08	342,900	0.63	0.63	0.59	0.59	00:00:00
2011-04-11	29,100	0.60	0.61	0.59	0.61	00:00:00
2011-04-12	12,700	0.59	0.60	0.59	0.60	00:00:00
2011-04-13	41,200	0.60	0.60	0.59	0.59	00:00:00
2011-04-14	51,400	0.59	0.59	0.58	0.58	00:00:00
2011-04-15	31,500	0.59	0.59	0.57	0.58	00:00:00
2011-04-18	35,400	0.57	0.57	0.55	0.55	00:00:00
2011-04-19	19,900	0.56	0.56	0.55	0.55	00:00:00
2011-04-20	29,000	0.55	0.55	0.55	0.55	00:00:00
2011-04-21	33,000	0.55	0.57	0.55	0.56	00:00:00
2011-04-26	8,900	0.56	0.56	0.54	0.54	00:00:00
2011-04-27	5,200	0.54	0.56	0.53	0.55	00:00:00
2011-04-28	11,900	0.53	0.55	0.53	0.53	00:00:00
2011-04-29	42,400	0.54	0.55	0.54	0.55	00:00:00
2011-05-02	14,500	0.55	0.55	0.55	0.55	00:00:00
2011-05-03	6,000	0.55	0.55	0.54	0.54	00:00:00
2011-05-04	22,900	0.56	0.57	0.55	0.55	00:00:00
2011-05-05	27,000	0.54	0.56	0.54	0.55	00:00:00
2011-05-06	9,800	0.56	0.57	0.55	0.57	00:00:00
2011-05-09	0	0.55	0.56	0.55	0.55	00:00:00
2011-05-10	28,500	0.57	0.57	0.55	0.55	00:00:00
2011-05-11	0	0.55	0.57	0.55	0.55	00:00:00
2011-05-12	21,900	0.55	0.55	0.54	0.54	00:00:00
2011-05-13	8,400	0.56	0.56	0.54	0.54	00:00:00
2011-05-16	11,600	0.53	0.54	0.53	0.54	00:00:00
2011-05-17	6,600	0.54	0.54	0.53	0.54	00:00:00
2011-05-18	100	0.53	0.55	0.53	0.55	00:00:00
2011-05-19	3,600	0.55	0.55	0.55	0.55	00:00:00
2011-05-20	6,600	0.53	0.53	0.53	0.53	00:00:00
2011-05-23	12,100	0.53	0.54	0.52	0.52	00:00:00
2011-05-24	21,500	0.52	0.53	0.51	0.53	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 > >>