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
2013-05-15	19,600	0.45	0.47	0.45	0.46	00:00:00
2013-05-16	5,800	0.46	0.46	0.45	0.45	00:00:00
2013-05-17	12,700	0.45	0.47	0.45	0.47	00:00:00
2013-05-23	57,400	0.47	0.48	0.46	0.48	00:00:00
2013-05-24	275,600	0.48	0.51	0.48	0.49	00:00:00
2013-05-27	154,800	0.49	0.50	0.49	0.49	00:00:00
2013-06-03	314,200	0.51	0.51	0.49	0.51	00:00:00
2013-06-04	61,000	0.52	0.52	0.51	0.51	00:00:00
2013-06-06	16,500	0.50	0.50	0.48	0.48	00:00:00
2013-06-07	6,900	0.50	0.50	0.48	0.48	00:00:00
2013-06-10	17,000	0.50	0.51	0.50	0.51	00:00:00
2013-06-17	118,000	0.54	0.55	0.53	0.54	00:00:00
2013-06-18	47,900	0.53	0.55	0.53	0.54	00:00:00
2013-06-19	1,535,500	0.56	0.68	0.56	0.62	00:00:00
2013-06-20	111,400	0.61	0.61	0.59	0.59	00:00:00
2013-06-21	87,300	0.60	0.60	0.58	0.59	00:00:00
2013-07-01	64,300	0.57	0.59	0.55	0.59	00:00:00
2013-07-02	49,200	0.59	0.60	0.58	0.58	00:00:00
2013-07-03	429,900	0.54	0.54	0.49	0.51	00:00:00
2013-07-04	172,700	0.53	0.57	0.53	0.55	00:00:00
2013-07-15	14,000	0.51	0.51	0.50	0.51	00:00:00
2013-07-22	92,300	0.52	0.55	0.52	0.54	00:00:00
2013-07-25	14,600	0.53	0.53	0.52	0.52	00:00:00
2013-07-26	22,800	0.54	0.54	0.53	0.53	00:00:00
2013-07-29	1,900	0.52	0.52	0.52	0.52	00:00:00
2013-08-05	7,700	0.55	0.55	0.55	0.55	00:00:00
2013-08-12	201,000	0.60	0.61	0.59	0.61	00:00:00
2013-08-13	91,700	0.61	0.63	0.61	0.62	00:00:00
2013-08-14	284,900	0.63	0.64	0.61	0.63	00:00:00
2013-08-15	152,300	0.63	0.68	0.63	0.65	00:00:00
2013-08-16	101,200	0.66	0.68	0.64	0.68	00:00:00
2013-08-22	27,000	0.65	0.66	0.65	0.66	00:00:00
2013-08-23	11,000	0.67	0.67	0.65	0.65	00:00:00
2013-08-27	52,000	0.66	0.67	0.66	0.66	00:00:00
2013-08-28	11,900	0.65	0.65	0.64	0.64	00:00:00
2013-09-03	39,900	0.66	0.66	0.65	0.65	00:00:00
2013-09-04	24,500	0.65	0.67	0.65	0.65	00:00:00
2013-09-06	79,000	0.65	0.65	0.62	0.64	00:00:00
2013-09-12	118,900	0.64	0.65	0.62	0.65	00:00:00
2013-09-13	14,400	0.63	0.64	0.63	0.64	00:00:00
2013-10-07	27,500	0.65	0.65	0.64	0.64	00:00:00
2013-10-08	24,000	0.65	0.65	0.64	0.64	00:00:00
2013-10-09	31,200	0.64	0.65	0.64	0.64	00:00:00
2013-10-10	436,500	0.65	0.66	0.65	0.66	00:00:00
2013-10-11	15,100	0.65	0.66	0.65	0.66	00:00:00
2013-10-14	85,800	0.66	0.66	0.65	0.66	00:00:00
2013-10-17	75,400	0.67	0.67	0.66	0.67	00:00:00
2013-10-18	145,000	0.67	0.67	0.64	0.65	00:00:00
2013-10-21	22,600	0.64	0.65	0.64	0.65	00:00:00
2013-10-22	162,100	0.64	0.64	0.63	0.63	00:00:00
2013-10-23	102,000	0.63	0.64	0.63	0.64	00:00:00
2013-10-24	121,600	0.64	0.65	0.64	0.65	00:00:00
2013-10-25	12,400	0.65	0.66	0.65	0.66	00:00:00
2013-10-28	234,400	0.65	0.68	0.65	0.67	00:00:00
2013-10-29	876,200	0.68	0.73	0.68	0.73	00:00:00
2013-10-30	134,200	0.73	0.75	0.71	0.71	00:00:00
2013-10-31	47,300	0.71	0.73	0.71	0.73	00:00:00
2013-11-01	26,900	0.72	0.73	0.71	0.72	00:00:00
2013-11-05	230,000	0.72	0.75	0.71	0.75	00:00:00
2013-11-11	100,400	0.76	0.76	0.75	0.76	00:00:00
2013-11-12	11,000	0.77	0.77	0.75	0.75	00:00:00
2013-11-13	137,600	0.75	0.76	0.75	0.75	00:00:00
2013-11-25	80,000	0.74	0.75	0.73	0.75	00:00:00
2013-11-26	670,700	0.75	0.88	0.75	0.87	00:00:00
2013-11-27	815,600	0.89	0.93	0.87	0.90	00:00:00
2013-11-28	187,800	0.89	0.91	0.87	0.90	00:00:00
2013-11-29	74,200	0.91	0.91	0.88	0.89	00:00:00
2013-12-02	1,022,200	0.97	1.01	0.93	0.93	00:00:00
2013-12-03	547,200	0.93	0.97	0.93	0.93	00:00:00
2013-12-09	92,900	0.87	0.93	0.87	0.92	00:00:00
2013-12-10	97,800	0.93	0.94	0.92	0.92	00:00:00
2013-12-11	35,300	0.93	0.94	0.92	0.93	00:00:00
2013-12-12	25,800	0.93	0.93	0.91	0.93	00:00:00
2013-12-13	21,100	0.91	0.92	0.91	0.92	00:00:00
2013-12-17	76,400	0.87	0.90	0.86	0.89	00:00:00
2013-12-18	67,900	0.89	0.92	0.89	0.91	00:00:00
2013-12-19	51,800	0.91	0.91	0.87	0.89	00:00:00
2013-12-20	118,400	0.89	0.91	0.89	0.90	00:00:00
2013-12-23	254,300	0.90	0.92	0.89	0.90	00:00:00
2013-12-26	0	0.90	0.90	0.90	0.90	00:00:00
2013-12-27	198,300	0.89	0.92	0.89	0.90	00:00:00
2013-12-31	89,100	0.88	0.89	0.88	0.89	00:00:00
2014-01-01	0	0.89	0.89	0.89	0.89	00:00:00
2014-01-02	3,600	0.88	0.88	0.88	0.88	00:00:00
2014-01-03	217,700	0.88	0.92	0.87	0.91	00:00:00
2014-01-06	14,200	0.91	0.91	0.91	0.91	00:00:00
2014-01-07	90,300	0.93	0.93	0.91	0.92	00:00:00
2014-01-08	215,500	0.92	0.93	0.92	0.92	00:00:00
2014-01-09	469,200	0.94	0.96	0.93	0.95	00:00:00
2014-01-13	1,108,500	0.95	1.02	0.95	1.01	00:00:00
2014-01-16	4,946,800	1.44	1.44	1.17	1.20	00:00:00
2014-01-17	976,200	1.20	1.21	1.12	1.15	00:00:00
2014-01-20	459,900	1.15	1.20	1.15	1.19	00:00:00
2014-01-21	423,200	1.17	1.19	1.13	1.13	00:00:00
2014-01-22	763,800	1.14	1.14	1.07	1.09	00:00:00
2014-01-27	251,400	1.06	1.07	1.04	1.05	00:00:00
2014-01-28	176,000	1.06	1.08	1.05	1.05	00:00:00
2014-01-29	206,600	1.06	1.08	1.04	1.05	00:00:00
2014-02-03	86,700	1.02	1.04	1.02	1.04	00:00:00
2014-02-04	301,900	1.03	1.04	1.02	1.03	00:00:00
2014-02-05	356,400	1.02	1.04	0.99	0.99	00:00:00
2014-02-06	632,400	0.99	1.04	0.99	1.04	00:00:00
2014-02-07	784,400	1.05	1.09	1.05	1.09	00:00:00
2014-02-10	132,900	1.09	1.09	1.06	1.08	00:00:00
2014-02-13	111,000	1.07	1.08	1.05	1.07	00:00:00
2014-02-14	187,000	1.05	1.06	1.04	1.04	00:00:00
2014-02-17	441,300	1.04	1.06	1.04	1.05	00:00:00
2014-02-20	128,700	1.03	1.03	1.01	1.01	00:00:00
2014-02-21	94,700	1.02	1.03	1.01	1.02	00:00:00
2014-02-24	1,258,200	1.07	1.12	1.06	1.12	00:00:00
2014-02-27	500,500	1.07	1.09	1.04	1.07	00:00:00
2014-02-28	136,400	1.09	1.09	1.07	1.09	00:00:00
2014-03-03	485,300	1.06	1.06	1.03	1.04	00:00:00
2014-03-05	39,100	1.06	1.07	1.06	1.07	00:00:00
2014-03-06	195,700	1.06	1.08	1.06	1.07	00:00:00
2014-03-07	80,400	1.07	1.07	1.06	1.07	00:00:00
2014-03-10	73,500	1.06	1.07	1.05	1.05	00:00:00
2014-03-11	154,700	1.05	1.08	1.05	1.07	00:00:00
2014-03-12	135,600	1.06	1.08	1.06	1.07	00:00:00
2014-03-13	66,300	1.07	1.08	1.06	1.07	00:00:00
2014-03-14	205,100	1.06	1.06	1.04	1.05	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 > >>