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
2014-03-14	205,100	1.06	1.06	1.04	1.05	00:00:00
2014-03-17	121,100	1.05	1.08	1.05	1.07	00:00:00
2014-03-18	122,600	1.07	1.08	1.06	1.07	00:00:00
2014-03-19	40,600	1.06	1.07	1.05	1.07	00:00:00
2014-03-20	1,118,300	1.08	1.14	1.05	1.14	00:00:00
2014-03-21	2,084,600	1.15	1.18	1.13	1.17	00:00:00
2014-03-24	385,500	1.15	1.17	1.13	1.14	00:00:00
2014-04-01	379,700	1.11	1.13	1.10	1.12	00:00:00
2014-04-02	197,000	1.12	1.12	1.10	1.11	00:00:00
2014-04-15	244,100	1.08	1.09	1.06	1.06	00:00:00
2014-04-16	286,000	1.06	1.11	1.05	1.11	00:00:00
2014-04-21	0	1.11	1.11	1.11	1.11	00:00:00
2014-04-22	385,300	1.12	1.14	1.12	1.13	00:00:00
2014-04-23	308,700	1.13	1.13	1.10	1.10	00:00:00
2014-04-24	197,800	1.10	1.11	1.10	1.11	00:00:00
2014-04-25	54,600	1.10	1.11	1.08	1.08	00:00:00
2014-05-01	0	1.11	1.11	1.11	1.11	00:00:00
2014-05-02	0	1.11	1.11	1.11	1.11	00:00:00
2014-05-05	67,500	1.12	1.12	1.09	1.11	00:00:00
2014-05-12	94,300	1.09	1.10	1.08	1.09	00:00:00
2014-05-22	75,000	1.02	1.02	1.00	1.01	00:00:00
2014-05-23	147,600	1.02	1.05	1.02	1.05	00:00:00
2014-06-05	63,200	1.11	1.11	1.09	1.10	00:00:00
2014-06-06	290,900	1.08	1.10	1.07	1.09	00:00:00
2014-06-09	197,100	1.07	1.11	1.07	1.11	00:00:00
2014-06-10	191,500	1.11	1.11	1.07	1.09	00:00:00
2014-06-11	176,800	1.08	1.09	1.07	1.07	00:00:00
2014-06-12	230,500	1.08	1.11	1.08	1.10	00:00:00
2014-06-13	176,600	1.10	1.10	1.07	1.08	00:00:00
2014-06-16	319,000	1.10	1.10	1.07	1.10	00:00:00
2014-06-17	222,600	1.07	1.10	1.07	1.09	00:00:00
2014-06-18	612,000	1.08	1.09	1.05	1.06	00:00:00
2014-06-19	863,400	1.06	1.09	1.06	1.08	00:00:00
2014-06-20	638,600	1.07	1.08	1.04	1.04	00:00:00
2014-06-24	209,700	1.02	1.03	1.01	1.02	00:00:00
2014-06-25	143,600	1.03	1.03	1.01	1.02	00:00:00
2014-06-26	118,200	1.02	1.03	1.01	1.02	00:00:00
2014-06-27	429,100	1.01	1.03	1.01	1.01	00:00:00
2014-07-01	242,400	1.00	1.01	0.98	1.00	00:00:00
2014-07-02	182,300	0.99	1.02	0.98	0.98	00:00:00
2014-07-07	241,000	0.94	0.95	0.90	0.91	00:00:00
2014-07-08	248,100	0.91	0.93	0.85	0.87	00:00:00
2014-07-09	222,800	0.87	0.87	0.83	0.85	00:00:00
2014-07-14	166,500	0.77	0.79	0.75	0.77	00:00:00
2014-07-22	542,200	0.73	0.80	0.73	0.80	00:00:00
2014-07-23	996,600	0.85	0.86	0.80	0.81	00:00:00
2014-07-24	263,100	0.82	0.85	0.81	0.83	00:00:00
2014-07-25	223,000	0.85	0.85	0.82	0.83	00:00:00
2014-07-29	256,600	0.83	0.83	0.79	0.80	00:00:00
2014-07-30	106,800	0.81	0.82	0.80	0.80	00:00:00
2014-07-31	287,900	0.80	0.81	0.77	0.80	00:00:00
2014-08-01	213,900	0.81	0.81	0.75	0.76	00:00:00
2014-08-04	183,500	0.75	0.77	0.75	0.76	00:00:00
2014-08-05	77,700	0.77	0.77	0.75	0.76	00:00:00
2014-08-06	320,200	0.75	0.75	0.70	0.72	00:00:00
2014-08-11	150,500	0.67	0.68	0.65	0.67	00:00:00
2014-08-12	125,400	0.68	0.68	0.65	0.66	00:00:00
2014-08-13	263,800	0.66	0.69	0.66	0.68	00:00:00
2014-08-14	378,500	0.70	0.73	0.67	0.71	00:00:00
2014-08-15	203,300	0.72	0.75	0.71	0.73	00:00:00
2014-08-18	450,400	0.73	0.79	0.73	0.79	00:00:00
2014-08-19	393,900	0.80	0.83	0.80	0.83	00:00:00
2014-08-20	242,400	0.84	0.84	0.81	0.82	00:00:00
2014-08-21	233,600	0.83	0.85	0.81	0.82	00:00:00
2014-08-22	142,000	0.85	0.85	0.80	0.81	00:00:00
2014-08-25	189,700	0.84	0.84	0.81	0.83	00:00:00
2014-08-28	634,500	0.88	0.90	0.85	0.87	00:00:00
2014-08-29	278,400	0.86	0.90	0.86	0.89	00:00:00
2014-09-04	569,600	0.90	0.92	0.89	0.91	00:00:00
2014-09-05	366,700	0.91	0.91	0.89	0.90	00:00:00
2014-09-08	285,200	0.91	0.91	0.90	0.90	00:00:00
2014-09-09	99,700	0.90	0.90	0.87	0.89	00:00:00
2014-09-10	189,300	0.88	0.88	0.85	0.87	00:00:00
2014-09-11	160,400	0.87	0.90	0.86	0.88	00:00:00
2014-09-12	55,000	0.88	0.88	0.88	0.88	00:00:00
2014-09-18	382,300	0.87	0.90	0.87	0.89	00:00:00
2014-09-19	303,800	0.89	0.90	0.89	0.90	00:00:00
2014-09-22	83,000	0.89	0.91	0.88	0.88	00:00:00
2014-09-25	70,300	0.86	0.88	0.85	0.86	00:00:00
2014-09-26	106,700	0.85	0.86	0.85	0.86	00:00:00
2014-09-29	90,200	0.86	0.87	0.85	0.85	00:00:00
2014-09-30	26,000	0.84	0.86	0.84	0.86	00:00:00
2014-10-01	211,900	0.89	0.90	0.86	0.87	00:00:00
2014-10-02	142,700	0.86	0.88	0.85	0.85	00:00:00
2014-10-03	81,700	0.86	0.88	0.85	0.88	00:00:00
2014-10-09	273,900	0.86	0.88	0.81	0.86	00:00:00
2014-10-10	477,600	0.81	0.84	0.77	0.84	00:00:00
2014-10-13	276,000	0.81	0.83	0.80	0.81	00:00:00
2014-10-23	163,100	0.80	0.81	0.78	0.80	00:00:00
2014-10-24	119,600	0.80	0.81	0.79	0.80	00:00:00
2014-10-27	93,700	0.81	0.81	0.79	0.79	00:00:00
2014-10-30	93,300	0.79	0.79	0.77	0.78	00:00:00
2014-10-31	109,900	0.80	0.80	0.78	0.79	00:00:00
2014-11-06	51,200	0.76	0.77	0.74	0.75	00:00:00
2014-11-07	24,400	0.74	0.76	0.74	0.75	00:00:00
2014-11-10	33,100	0.73	0.75	0.73	0.75	00:00:00
2014-11-13	72,900	0.74	0.76	0.74	0.74	00:00:00
2014-11-14	22,500	0.76	0.76	0.73	0.73	00:00:00
2014-11-17	40,100	0.73	0.76	0.73	0.75	00:00:00
2014-11-20	53,300	0.80	0.80	0.77	0.79	00:00:00
2014-11-21	187,300	0.79	0.81	0.79	0.81	00:00:00
2014-11-25	103,700	0.81	0.81	0.79	0.81	00:00:00
2014-11-26	94,100	0.81	0.82	0.79	0.80	00:00:00
2014-12-01	156,300	0.82	0.82	0.78	0.80	00:00:00
2014-12-04	110,300	0.77	0.79	0.75	0.75	00:00:00
2014-12-05	44,200	0.76	0.77	0.76	0.76	00:00:00
2014-12-09	39,500	0.75	0.78	0.75	0.75	00:00:00
2014-12-10	15,500	0.75	0.77	0.75	0.75	00:00:00
2014-12-15	229,300	0.71	0.75	0.71	0.71	00:00:00
2014-12-18	72,800	0.70	0.72	0.67	0.71	00:00:00
2014-12-19	243,300	0.71	0.73	0.69	0.69	00:00:00
2014-12-25	0	0.74	0.74	0.74	0.74	00:00:00
2014-12-26	0	0.74	0.74	0.74	0.74	00:00:00
2015-01-01	0	0.71	0.71	0.71	0.71	00:00:00
2015-01-02	80,700	0.74	0.76	0.74	0.75	00:00:00
2015-01-06	42,200	0.71	0.74	0.71	0.74	00:00:00
2015-01-07	21,700	0.71	0.74	0.71	0.72	00:00:00
2015-01-12	22,300	0.73	0.75	0.73	0.74	00:00:00
2015-01-13	162,100	0.71	0.75	0.71	0.75	00:00:00
2015-01-14	129,000	0.75	0.77	0.72	0.74	00:00:00
2015-01-15	74,800	0.73	0.78	0.73	0.76	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 > >>