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
2011-05-24	21,500	0.52	0.53	0.51	0.53	00:00:00
2011-05-25	2,500	0.52	0.52	0.52	0.52	00:00:00
2011-05-26	25,700	0.52	0.53	0.51	0.51	00:00:00
2011-05-27	27,400	0.51	0.52	0.50	0.50	00:00:00
2011-05-30	55,700	0.52	0.52	0.47	0.48	00:00:00
2011-05-31	39,000	0.49	0.51	0.49	0.51	00:00:00
2011-06-01	43,000	0.50	0.51	0.50	0.50	00:00:00
2011-06-02	23,900	0.48	0.51	0.48	0.51	00:00:00
2011-06-03	84,000	0.49	0.51	0.49	0.50	00:00:00
2011-06-06	7,000	0.51	0.51	0.50	0.51	00:00:00
2011-06-07	20,800	0.51	0.52	0.50	0.51	00:00:00
2011-06-08	21,200	0.51	0.51	0.50	0.50	00:00:00
2011-06-09	34,300	0.50	0.52	0.50	0.50	00:00:00
2011-06-10	55,000	0.50	0.51	0.48	0.48	00:00:00
2011-06-13	0	0.48	0.50	0.48	0.48	00:00:00
2011-06-14	12,400	0.48	0.50	0.48	0.48	00:00:00
2011-06-15	39,100	0.48	0.49	0.45	0.46	00:00:00
2011-06-16	51,400	0.48	0.48	0.44	0.45	00:00:00
2011-06-17	116,200	0.44	0.47	0.44	0.45	00:00:00
2011-06-20	4,800	0.46	0.47	0.46	0.47	00:00:00
2011-06-21	37,300	0.47	0.47	0.47	0.47	00:00:00
2011-06-22	34,200	0.46	0.46	0.46	0.46	00:00:00
2011-06-23	79,800	0.46	0.46	0.45	0.45	00:00:00
2011-06-24	99,000	0.44	0.45	0.41	0.44	00:00:00
2011-06-27	37,300	0.43	0.43	0.41	0.41	00:00:00
2011-06-28	51,000	0.42	0.43	0.41	0.41	00:00:00
2011-06-29	20,100	0.43	0.43	0.42	0.43	00:00:00
2011-06-30	306,800	0.43	0.45	0.41	0.43	00:00:00
2011-07-01	37,900	0.43	0.43	0.43	0.43	00:00:00
2011-07-04	18,000	0.43	0.43	0.43	0.43	00:00:00
2011-07-05	3,200	0.42	0.42	0.42	0.42	00:00:00
2011-07-06	28,400	0.40	0.42	0.40	0.42	00:00:00
2011-07-07	51,100	0.42	0.42	0.40	0.41	00:00:00
2011-07-08	21,900	0.41	0.41	0.40	0.41	00:00:00
2011-07-11	84,800	0.39	0.39	0.36	0.37	00:00:00
2011-07-12	45,800	0.36	0.37	0.33	0.36	00:00:00
2011-07-13	28,600	0.37	0.39	0.37	0.38	00:00:00
2011-07-14	53,200	0.38	0.38	0.36	0.36	00:00:00
2011-07-15	1,700	0.38	0.38	0.36	0.37	00:00:00
2011-07-18	10,000	0.37	0.37	0.36	0.36	00:00:00
2011-07-19	40,300	0.36	0.36	0.35	0.36	00:00:00
2011-07-20	97,800	0.34	0.37	0.34	0.37	00:00:00
2011-07-21	104,800	0.37	0.39	0.36	0.37	00:00:00
2011-07-22	287,500	0.39	0.42	0.39	0.39	00:00:00
2011-07-25	29,400	0.40	0.40	0.39	0.40	00:00:00
2011-07-26	87,900	0.39	0.39	0.39	0.39	00:00:00
2011-07-27	5,400	0.39	0.39	0.38	0.38	00:00:00
2011-07-28	45,300	0.38	0.39	0.36	0.39	00:00:00
2011-07-29	23,200	0.38	0.39	0.37	0.37	00:00:00
2011-08-01	50,000	0.38	0.38	0.37	0.37	00:00:00
2011-08-02	2,900	0.36	0.36	0.36	0.36	00:00:00
2011-08-03	44,000	0.35	0.37	0.34	0.36	00:00:00
2011-08-04	137,600	0.39	0.39	0.35	0.35	00:00:00
2011-08-05	33,900	0.34	0.35	0.33	0.35	00:00:00
2011-08-08	35,100	0.33	0.35	0.33	0.33	00:00:00
2011-08-09	91,900	0.33	0.34	0.31	0.32	00:00:00
2011-08-10	40,100	0.35	0.35	0.33	0.33	00:00:00
2011-08-11	22,300	0.34	0.34	0.31	0.33	00:00:00
2011-08-12	1,300	0.32	0.33	0.32	0.33	00:00:00
2011-08-15	4,500	0.33	0.34	0.33	0.34	00:00:00
2011-08-16	13,000	0.35	0.35	0.33	0.34	00:00:00
2011-08-17	44,000	0.33	0.34	0.33	0.34	00:00:00
2011-08-18	13,700	0.33	0.33	0.33	0.33	00:00:00
2011-08-19	28,300	0.32	0.32	0.31	0.31	00:00:00
2011-08-22	5,200	0.32	0.32	0.32	0.32	00:00:00
2011-08-23	3,000	0.32	0.32	0.32	0.32	00:00:00
2011-08-24	4,400	0.32	0.32	0.32	0.32	00:00:00
2011-08-25	25,600	0.32	0.33	0.32	0.33	00:00:00
2011-08-26	8,700	0.32	0.32	0.32	0.32	00:00:00
2011-08-29	1,400	0.31	0.31	0.31	0.31	00:00:00
2011-08-30	23,900	0.32	0.33	0.32	0.33	00:00:00
2011-08-31	7,200	0.33	0.33	0.33	0.33	00:00:00
2011-09-01	3,000	0.33	0.33	0.32	0.33	00:00:00
2011-09-02	7,500	0.32	0.32	0.32	0.32	00:00:00
2011-09-05	64,000	0.33	0.34	0.31	0.31	00:00:00
2011-09-06	52,900	0.31	0.32	0.30	0.30	00:00:00
2011-09-07	42,200	0.30	0.32	0.30	0.32	00:00:00
2011-09-08	159,700	0.31	0.31	0.30	0.30	00:00:00
2011-09-09	102,700	0.30	0.31	0.30	0.30	00:00:00
2011-09-12	134,500	0.29	0.29	0.26	0.27	00:00:00
2011-09-13	209,900	0.26	0.27	0.23	0.26	00:00:00
2011-09-14	25,100	0.27	0.28	0.25	0.26	00:00:00
2011-09-15	29,600	0.27	0.28	0.26	0.27	00:00:00
2011-09-16	445,800	0.27	0.27	0.24	0.24	00:00:00
2011-09-19	192,700	0.25	0.25	0.24	0.24	00:00:00
2011-09-20	41,800	0.24	0.25	0.24	0.25	00:00:00
2011-09-21	48,900	0.25	0.25	0.24	0.24	00:00:00
2011-09-22	114,500	0.24	0.24	0.22	0.22	00:00:00
2011-09-23	114,200	0.24	0.24	0.22	0.22	00:00:00
2011-09-26	5,800	0.24	0.24	0.23	0.23	00:00:00
2011-09-27	90,500	0.23	0.24	0.23	0.23	00:00:00
2011-09-28	52,000	0.22	0.24	0.22	0.24	00:00:00
2011-09-29	25,400	0.24	0.25	0.24	0.25	00:00:00
2011-09-30	93,700	0.25	0.25	0.24	0.24	00:00:00
2011-10-03	4,100	0.23	0.23	0.23	0.23	00:00:00
2011-10-04	41,100	0.24	0.24	0.23	0.23	00:00:00
2011-10-05	6,600	0.23	0.24	0.23	0.24	00:00:00
2011-10-06	42,500	0.24	0.24	0.23	0.23	00:00:00
2011-10-07	1,100	0.24	0.24	0.23	0.23	00:00:00
2011-10-10	18,100	0.23	0.23	0.23	0.23	00:00:00
2011-10-11	9,600	0.23	0.23	0.23	0.23	00:00:00
2011-10-12	25,000	0.23	0.23	0.23	0.23	00:00:00
2011-10-13	78,000	0.22	0.22	0.22	0.22	00:00:00
2011-10-14	136,900	0.23	0.23	0.20	0.21	00:00:00
2011-10-17	49,800	0.22	0.22	0.21	0.22	00:00:00
2011-10-18	55,100	0.21	0.21	0.20	0.21	00:00:00
2011-10-19	24,800	0.22	0.22	0.21	0.21	00:00:00
2011-10-20	47,500	0.22	0.22	0.20	0.21	00:00:00
2011-10-21	8,500	0.21	0.22	0.21	0.21	00:00:00
2011-10-24	1,700	0.21	0.21	0.21	0.21	00:00:00
2011-10-25	9,400	0.21	0.21	0.20	0.20	00:00:00
2011-10-26	6,500	0.21	0.21	0.20	0.20	00:00:00
2011-10-27	27,500	0.21	0.22	0.21	0.21	00:00:00
2011-10-28	82,500	0.21	0.23	0.21	0.21	00:00:00
2011-10-31	68,300	0.21	0.21	0.20	0.20	00:00:00
2011-11-01	108,300	0.20	0.21	0.18	0.19	00:00:00
2011-11-02	38,800	0.19	0.19	0.18	0.18	00:00:00
2011-11-03	62,100	0.19	0.19	0.18	0.19	00:00:00
2011-11-04	80,700	0.19	0.19	0.18	0.18	00:00:00
2011-11-07	23,000	0.18	0.18	0.18	0.18	00:00:00
2011-11-08	9,400	0.18	0.18	0.18	0.18	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 > >>