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
2015-01-15	74,800	0.73	0.78	0.73	0.76	00:00:00
2015-01-16	31,400	0.76	0.77	0.74	0.76	00:00:00
2015-01-20	91,100	0.74	0.75	0.74	0.74	00:00:00
2015-01-21	60,300	0.75	0.75	0.72	0.73	00:00:00
2015-01-26	21,500	0.74	0.75	0.73	0.75	00:00:00
2015-01-27	125,500	0.74	0.75	0.73	0.73	00:00:00
2015-01-28	85,600	0.73	0.74	0.69	0.69	00:00:00
2015-02-03	110,400	0.72	0.73	0.71	0.73	00:00:00
2015-02-04	10,000	0.73	0.73	0.71	0.71	00:00:00
2015-02-05	25,800	0.71	0.73	0.70	0.73	00:00:00
2015-02-06	60,600	0.72	0.73	0.71	0.73	00:00:00
2015-02-09	27,100	0.73	0.73	0.71	0.72	00:00:00
2015-02-10	3,500	0.71	0.72	0.71	0.72	00:00:00
2015-02-11	77,400	0.71	0.72	0.70	0.70	00:00:00
2015-02-12	54,600	0.70	0.71	0.68	0.71	00:00:00
2015-02-13	89,400	0.71	0.72	0.71	0.72	00:00:00
2015-02-19	118,000	0.79	0.79	0.75	0.79	00:00:00
2015-02-20	95,400	0.79	0.79	0.76	0.79	00:00:00
2015-02-24	450,700	0.78	0.82	0.76	0.82	00:00:00
2015-02-25	307,200	0.82	0.82	0.79	0.80	00:00:00
2015-03-02	310,500	0.79	0.81	0.77	0.79	00:00:00
2015-03-03	110,800	0.79	0.80	0.78	0.79	00:00:00
2015-03-04	84,100	0.78	0.79	0.76	0.76	00:00:00
2015-03-05	186,200	0.76	0.79	0.76	0.79	00:00:00
2015-03-06	55,400	0.79	0.79	0.77	0.78	00:00:00
2015-03-09	115,400	0.78	0.79	0.77	0.78	00:00:00
2015-03-10	71,300	0.78	0.78	0.76	0.78	00:00:00
2015-03-11	112,000	0.78	0.79	0.77	0.79	00:00:00
2015-03-12	141,600	0.78	0.80	0.78	0.80	00:00:00
2015-03-13	436,400	0.80	0.83	0.80	0.82	00:00:00
2015-03-16	158,200	0.82	0.82	0.79	0.79	00:00:00
2015-03-17	62,300	0.79	0.80	0.78	0.79	00:00:00
2015-03-18	92,800	0.79	0.80	0.78	0.78	00:00:00
2015-03-19	93,100	0.80	0.80	0.77	0.77	00:00:00
2015-03-20	262,000	0.77	0.78	0.77	0.77	00:00:00
2015-03-23	154,300	0.77	0.77	0.76	0.77	00:00:00
2015-03-30	43,100	0.78	0.78	0.76	0.77	00:00:00
2015-04-09	1,117,200	0.77	0.79	0.77	0.78	00:00:00
2015-04-10	62,500	0.77	0.78	0.76	0.76	00:00:00
2015-04-13	106,600	0.78	0.78	0.77	0.78	00:00:00
2015-04-16	286,300	0.77	0.78	0.76	0.76	00:00:00
2015-04-17	290,900	0.76	0.77	0.71	0.74	00:00:00
2015-04-20	103,500	0.76	0.76	0.73	0.73	00:00:00
2015-04-21	188,400	0.73	0.74	0.70	0.71	00:00:00
2015-04-22	135,600	0.71	0.72	0.70	0.70	00:00:00
2015-04-27	55,200	0.72	0.72	0.70	0.71	00:00:00
2015-04-28	44,400	0.71	0.71	0.70	0.70	00:00:00
2015-04-29	162,400	0.70	0.70	0.69	0.69	00:00:00
2015-04-30	40,100	0.70	0.70	0.69	0.69	00:00:00
2015-05-01	0	0.69	0.69	0.69	0.69	00:00:00
2015-05-05	234,400	0.70	0.71	0.68	0.68	00:00:00
2015-05-06	165,300	0.68	0.69	0.65	0.66	00:00:00
2015-05-07	241,900	0.68	0.68	0.64	0.67	00:00:00
2015-05-08	286,800	0.65	0.67	0.64	0.65	00:00:00
2015-05-12	145,000	0.66	0.66	0.64	0.66	00:00:00
2015-05-13	210,900	0.66	0.67	0.65	0.66	00:00:00
2015-05-14	72,500	0.67	0.67	0.65	0.66	00:00:00
2015-05-15	46,500	0.66	0.66	0.65	0.65	00:00:00
2015-05-19	155,600	0.65	0.66	0.64	0.64	00:00:00
2015-05-20	170,500	0.64	0.64	0.63	0.64	00:00:00
2015-05-28	67,100	0.62	0.63	0.62	0.62	00:00:00
2015-05-29	54,700	0.62	0.62	0.60	0.60	00:00:00
2015-06-02	22,900	0.62	0.63	0.61	0.61	00:00:00
2015-06-03	26,600	0.60	0.62	0.60	0.61	00:00:00
2015-06-04	86,600	0.61	0.63	0.61	0.62	00:00:00
2015-06-05	25,900	0.62	0.62	0.61	0.61	00:00:00
2015-06-08	25,700	0.63	0.63	0.60	0.60	00:00:00
2015-06-09	80,500	0.61	0.62	0.60	0.61	00:00:00
2015-06-10	31,900	0.61	0.62	0.60	0.61	00:00:00
2015-06-16	194,200	0.52	0.58	0.51	0.53	00:00:00
2015-06-17	158,700	0.56	0.56	0.52	0.54	00:00:00
2015-06-18	61,900	0.53	0.53	0.51	0.51	00:00:00
2015-06-19	279,800	0.54	0.54	0.51	0.51	00:00:00
2015-06-22	282,600	0.51	0.56	0.51	0.52	00:00:00
2015-06-23	322,600	0.54	0.58	0.52	0.56	00:00:00
2015-06-24	102,700	0.58	0.58	0.54	0.55	00:00:00
2015-06-29	311,700	0.50	0.54	0.46	0.51	00:00:00
2015-07-06	147,700	0.52	0.53	0.50	0.51	00:00:00
2015-07-07	151,900	0.52	0.56	0.52	0.52	00:00:00
2015-07-08	56,200	0.52	0.54	0.52	0.52	00:00:00
2015-07-09	135,900	0.53	0.55	0.53	0.55	00:00:00
2015-07-10	586,900	0.55	0.58	0.55	0.58	00:00:00
2015-07-13	314,200	0.56	0.63	0.53	0.62	00:00:00
2015-07-14	209,700	0.63	0.63	0.60	0.61	00:00:00
2015-07-15	290,300	0.61	0.64	0.61	0.61	00:00:00
2015-07-21	132,400	0.62	0.62	0.58	0.59	00:00:00
2015-07-22	71,300	0.58	0.59	0.58	0.59	00:00:00
2015-07-23	140,400	0.60	0.60	0.58	0.58	00:00:00
2015-07-24	38,600	0.58	0.58	0.57	0.57	00:00:00
2015-07-28	62,800	0.53	0.55	0.53	0.54	00:00:00
2015-07-29	15,300	0.55	0.55	0.54	0.54	00:00:00
2015-07-30	26,300	0.53	0.54	0.53	0.53	00:00:00
2015-07-31	69,100	0.53	0.53	0.52	0.53	00:00:00
2015-08-04	11,100	0.54	0.54	0.53	0.53	00:00:00
2015-08-05	4,400	0.54	0.54	0.53	0.53	00:00:00
2015-08-06	36,500	0.54	0.54	0.53	0.53	00:00:00
2015-08-07	29,100	0.52	0.53	0.52	0.53	00:00:00
2015-08-13	115,700	0.51	0.52	0.50	0.51	00:00:00
2015-08-14	18,700	0.50	0.52	0.50	0.51	00:00:00
2015-08-18	12,400	0.51	0.51	0.51	0.51	00:00:00
2015-08-19	19,800	0.51	0.51	0.49	0.50	00:00:00
2015-08-20	8,400	0.50	0.51	0.50	0.50	00:00:00
2015-08-21	44,400	0.50	0.50	0.50	0.50	00:00:00
2015-08-24	350,300	0.50	0.51	0.43	0.48	00:00:00
2015-08-25	183,800	0.47	0.49	0.47	0.47	00:00:00
2015-08-26	30,400	0.46	0.48	0.46	0.47	00:00:00
2015-08-27	33,400	0.47	0.48	0.47	0.47	00:00:00
2015-08-28	79,100	0.49	0.49	0.47	0.47	00:00:00
2015-08-31	10,700	0.47	0.47	0.46	0.47	00:00:00
2015-09-03	10,600	0.47	0.47	0.46	0.46	00:00:00
2015-09-04	24,900	0.45	0.45	0.45	0.45	00:00:00
2015-09-10	62,000	0.44	0.45	0.43	0.44	00:00:00
2015-09-11	8,300	0.44	0.45	0.43	0.45	00:00:00
2015-09-15	19,900	0.44	0.44	0.43	0.44	00:00:00
2015-09-16	57,100	0.45	0.45	0.44	0.45	00:00:00
2015-09-17	169,600	0.44	0.45	0.43	0.44	00:00:00
2015-09-18	318,000	0.44	0.45	0.43	0.45	00:00:00
2015-09-21	17,700	0.45	0.45	0.44	0.45	00:00:00
2015-09-22	55,100	0.45	0.45	0.43	0.44	00:00:00
2015-09-23	95,800	0.43	0.45	0.43	0.45	00:00:00
2015-09-24	19,100	0.44	0.44	0.44	0.44	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 > >>