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
2012-10-22	12,900	0.28	0.28	0.28	0.28	00:00:00
2012-10-23	700	0.29	0.29	0.29	0.29	00:00:00
2012-10-24	25,400	0.28	0.28	0.28	0.28	00:00:00
2012-10-25	0	0.28	0.28	0.28	0.28	00:00:00
2012-10-26	1,000	0.27	0.27	0.27	0.27	00:00:00
2012-10-29	1,800	0.27	0.28	0.27	0.28	00:00:00
2012-10-30	2,500	0.27	0.27	0.26	0.26	00:00:00
2012-10-31	600	0.26	0.26	0.26	0.26	00:00:00
2012-11-01	5,400	0.27	0.28	0.26	0.28	00:00:00
2012-11-02	1,300	0.28	0.28	0.27	0.27	00:00:00
2012-11-05	9,000	0.26	0.26	0.26	0.26	00:00:00
2012-11-06	52,800	0.27	0.27	0.26	0.26	00:00:00
2012-11-07	31,700	0.26	0.27	0.25	0.25	00:00:00
2012-11-08	11,500	0.26	0.26	0.25	0.25	00:00:00
2012-11-09	16,400	0.25	0.25	0.25	0.25	00:00:00
2012-11-12	43,600	0.25	0.25	0.25	0.25	00:00:00
2012-11-13	175,800	0.26	0.26	0.25	0.26	00:00:00
2012-11-14	0	0.26	0.26	0.26	0.26	00:00:00
2012-11-15	0	0.26	0.26	0.26	0.26	00:00:00
2012-11-16	40,400	0.25	0.25	0.25	0.25	00:00:00
2012-11-19	19,200	0.25	0.26	0.25	0.26	00:00:00
2012-11-20	2,300	0.24	0.24	0.24	0.24	00:00:00
2012-11-21	2,200	0.27	0.27	0.27	0.27	00:00:00
2012-11-22	36,600	0.25	0.27	0.25	0.27	00:00:00
2012-11-23	9,800	0.26	0.27	0.25	0.25	00:00:00
2012-11-26	5,000	0.25	0.25	0.25	0.25	00:00:00
2012-11-27	17,900	0.25	0.26	0.25	0.26	00:00:00
2012-11-28	2,000	0.25	0.25	0.25	0.25	00:00:00
2012-11-29	100	0.25	0.25	0.25	0.25	00:00:00
2012-11-30	7,000	0.25	0.25	0.25	0.25	00:00:00
2012-12-03	151,100	0.26	0.31	0.26	0.30	00:00:00
2012-12-04	30,500	0.30	0.30	0.28	0.28	00:00:00
2012-12-05	104,200	0.28	0.29	0.27	0.28	00:00:00
2012-12-06	14,500	0.28	0.28	0.28	0.28	00:00:00
2012-12-07	30,000	0.27	0.28	0.27	0.28	00:00:00
2012-12-10	0	0.28	0.28	0.28	0.28	00:00:00
2012-12-11	24,200	0.28	0.29	0.26	0.27	00:00:00
2012-12-12	100	0.27	0.27	0.27	0.27	00:00:00
2012-12-13	0	0.27	0.27	0.27	0.27	00:00:00
2012-12-14	77,200	0.26	0.28	0.26	0.28	00:00:00
2012-12-17	2,500	0.28	0.28	0.28	0.28	00:00:00
2012-12-18	0	0.27	0.27	0.27	0.27	00:00:00
2012-12-19	113,500	0.26	0.30	0.26	0.30	00:00:00
2012-12-20	235,100	0.30	0.34	0.30	0.32	00:00:00
2012-12-21	3,100	0.33	0.33	0.31	0.31	00:00:00
2012-12-24	0	0.31	0.31	0.31	0.31	00:00:00
2012-12-25	0	0.31	0.31	0.31	0.31	00:00:00
2012-12-26	0	0.31	0.31	0.31	0.31	00:00:00
2012-12-27	63,000	0.31	0.32	0.31	0.32	00:00:00
2012-12-28	121,100	0.32	0.33	0.31	0.31	00:00:00
2012-12-31	15,000	0.31	0.32	0.31	0.32	00:00:00
2013-01-01	0	0.32	0.32	0.32	0.32	00:00:00
2013-01-02	71,100	0.32	0.34	0.31	0.34	00:00:00
2013-01-03	12,800	0.34	0.35	0.33	0.34	00:00:00
2013-01-04	191,800	0.33	0.36	0.33	0.36	00:00:00
2013-01-07	717,200	0.36	0.41	0.36	0.41	00:00:00
2013-01-08	159,600	0.40	0.40	0.38	0.38	00:00:00
2013-01-09	215,500	0.39	0.42	0.39	0.42	00:00:00
2013-01-10	275,800	0.42	0.44	0.41	0.42	00:00:00
2013-01-11	378,200	0.44	0.50	0.43	0.43	00:00:00
2013-01-14	162,600	0.44	0.47	0.44	0.46	00:00:00
2013-01-15	36,900	0.46	0.46	0.44	0.44	00:00:00
2013-01-16	127,900	0.44	0.45	0.44	0.45	00:00:00
2013-01-17	59,500	0.44	0.47	0.44	0.47	00:00:00
2013-01-18	72,500	0.47	0.48	0.46	0.47	00:00:00
2013-01-21	339,200	0.48	0.51	0.46	0.51	00:00:00
2013-01-22	341,100	0.52	0.59	0.52	0.57	00:00:00
2013-01-23	769,500	0.57	0.61	0.56	0.59	00:00:00
2013-01-24	209,600	0.59	0.59	0.54	0.56	00:00:00
2013-01-25	103,500	0.56	0.58	0.55	0.58	00:00:00
2013-01-28	81,300	0.58	0.58	0.56	0.57	00:00:00
2013-01-29	53,100	0.56	0.57	0.55	0.55	00:00:00
2013-01-30	29,400	0.55	0.55	0.53	0.54	00:00:00
2013-02-04	33,300	0.54	0.56	0.54	0.54	00:00:00
2013-02-05	19,400	0.54	0.55	0.53	0.53	00:00:00
2013-02-06	6,200	0.53	0.53	0.52	0.53	00:00:00
2013-02-07	5,500	0.53	0.53	0.52	0.52	00:00:00
2013-02-08	78,200	0.51	0.52	0.51	0.52	00:00:00
2013-02-11	146,000	0.52	0.52	0.48	0.50	00:00:00
2013-02-12	33,300	0.51	0.52	0.50	0.52	00:00:00
2013-02-13	60,100	0.52	0.53	0.52	0.52	00:00:00
2013-02-14	40,400	0.52	0.53	0.50	0.52	00:00:00
2013-02-15	10,500	0.51	0.52	0.50	0.52	00:00:00
2013-02-18	1,000	0.51	0.51	0.51	0.51	00:00:00
2013-02-27	181,400	0.52	0.54	0.50	0.54	00:00:00
2013-02-28	21,300	0.54	0.54	0.52	0.54	00:00:00
2013-03-01	20,400	0.53	0.53	0.51	0.51	00:00:00
2013-03-11	21,000	0.51	0.52	0.51	0.52	00:00:00
2013-03-19	109,900	0.50	0.50	0.48	0.48	00:00:00
2013-03-20	20,800	0.49	0.50	0.49	0.49	00:00:00
2013-03-21	38,300	0.49	0.50	0.48	0.48	00:00:00
2013-03-22	44,800	0.49	0.50	0.47	0.48	00:00:00
2013-03-25	16,100	0.49	0.49	0.47	0.49	00:00:00
2013-03-26	10,000	0.48	0.48	0.48	0.48	00:00:00
2013-03-27	31,700	0.49	0.49	0.45	0.45	00:00:00
2013-03-28	61,000	0.45	0.45	0.42	0.44	00:00:00
2013-03-29	0	0.44	0.44	0.44	0.44	00:00:00
2013-04-03	140,600	0.42	0.42	0.36	0.39	00:00:00
2013-04-04	338,700	0.39	0.47	0.39	0.46	00:00:00
2013-04-09	14,000	0.42	0.44	0.42	0.43	00:00:00
2013-04-10	82,500	0.44	0.47	0.44	0.47	00:00:00
2013-04-11	8,700	0.46	0.46	0.45	0.46	00:00:00
2013-04-12	38,700	0.45	0.46	0.44	0.46	00:00:00
2013-04-15	0	0.46	0.46	0.46	0.46	00:00:00
2013-04-16	9,000	0.46	0.46	0.46	0.46	00:00:00
2013-04-17	36,400	0.46	0.48	0.44	0.44	00:00:00
2013-04-18	2,900	0.44	0.44	0.44	0.44	00:00:00
2013-04-19	29,000	0.45	0.46	0.45	0.46	00:00:00
2013-04-22	46,200	0.46	0.47	0.44	0.47	00:00:00
2013-04-29	13,300	0.45	0.46	0.45	0.45	00:00:00
2013-04-30	18,100	0.46	0.46	0.45	0.45	00:00:00
2013-05-01	0	0.45	0.45	0.45	0.45	00:00:00
2013-05-02	11,800	0.44	0.45	0.44	0.45	00:00:00
2013-05-03	61,200	0.44	0.46	0.44	0.44	00:00:00
2013-05-06	3,000	0.46	0.46	0.45	0.45	00:00:00
2013-05-07	29,400	0.46	0.47	0.45	0.45	00:00:00
2013-05-08	30,900	0.46	0.46	0.45	0.45	00:00:00
2013-05-09	8,200	0.45	0.46	0.44	0.46	00:00:00
2013-05-13	41,000	0.45	0.46	0.45	0.45	00:00:00
2013-05-14	22,700	0.45	0.46	0.45	0.45	00:00:00
2013-05-15	19,600	0.45	0.47	0.45	0.46	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 > >>