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
2017-02-15	35,000	0.19	0.20	0.19	0.20	00:00:00
2017-02-23	10,600	0.20	0.20	0.20	0.20	00:00:00
2017-02-24	24,800	0.20	0.20	0.20	0.20	00:00:00
2017-02-27	26,300	0.20	0.21	0.20	0.20	00:00:00
2017-02-28	4,500	0.20	0.20	0.20	0.20	00:00:00
2017-03-01	26,900	0.20	0.20	0.20	0.20	00:00:00
2017-03-02	8,200	0.20	0.21	0.20	0.21	00:00:00
2017-03-03	14,000	0.20	0.20	0.20	0.20	00:00:00
2017-03-06	5,700	0.20	0.20	0.20	0.20	00:00:00
2017-03-13	570,300	0.22	0.26	0.22	0.25	00:00:00
2017-03-14	271,200	0.26	0.26	0.24	0.24	00:00:00
2017-03-15	205,900	0.24	0.24	0.22	0.23	00:00:00
2017-03-21	1,900	0.24	0.24	0.23	0.23	00:00:00
2017-03-22	25,700	0.23	0.23	0.23	0.23	00:00:00
2017-03-23	27,500	0.23	0.23	0.23	0.23	00:00:00
2017-03-24	184,300	0.23	0.24	0.23	0.24	00:00:00
2017-03-28	35,500	0.24	0.24	0.23	0.24	00:00:00
2017-03-29	68,300	0.24	0.24	0.23	0.23	00:00:00
2017-04-03	692,500	0.24	0.27	0.24	0.26	00:00:00
2017-04-06	569,700	0.28	0.30	0.28	0.29	00:00:00
2017-04-07	139,600	0.30	0.30	0.29	0.30	00:00:00
2017-04-17	0	0.30	0.30	0.30	0.30	00:00:00
2017-04-18	83,400	0.30	0.31	0.30	0.30	00:00:00
2017-04-19	32,800	0.30	0.30	0.30	0.30	00:00:00
2017-04-24	57,400	0.30	0.30	0.30	0.30	00:00:00
2017-04-25	44,300	0.29	0.30	0.29	0.30	00:00:00
2017-04-26	139,200	0.30	0.30	0.29	0.29	00:00:00
2017-04-27	55,000	0.29	0.30	0.29	0.29	00:00:00
2017-04-28	111,300	0.29	0.29	0.28	0.28	00:00:00
2017-05-01	0	0.28	0.28	0.28	0.28	00:00:00
2017-05-04	320,900	0.28	0.30	0.28	0.30	00:00:00
2017-05-05	14,000	0.30	0.30	0.29	0.30	00:00:00
2017-05-08	61,500	0.30	0.30	0.29	0.29	00:00:00
2017-05-11	19,300	0.31	0.31	0.30	0.31	00:00:00
2017-05-12	202,800	0.31	0.31	0.30	0.30	00:00:00
2017-05-15	53,100	0.31	0.31	0.30	0.30	00:00:00
2017-05-16	111,975	0.31	0.31	0.30	0.30	00:00:00
2017-05-17	126,130	0.30	0.30	0.29	0.29	00:00:00
2017-05-18	56,087	0.29	0.30	0.29	0.29	00:00:00
2017-05-19	89,163	0.31	0.31	0.28	0.30	00:00:00
2017-05-22	24,694	0.30	0.30	0.29	0.30	00:00:00
2017-05-23	38,794	0.29	0.31	0.29	0.30	00:00:00
2017-05-24	56,995	0.31	0.31	0.30	0.30	00:00:00
2017-05-25	233,776	0.30	0.31	0.30	0.31	00:00:00
2017-05-26	62,457	0.31	0.31	0.30	0.31	00:00:00
2017-05-29	882,860	0.31	0.37	0.31	0.36	00:00:00
2017-05-30	314,536	0.36	0.37	0.33	0.35	00:00:00
2017-05-31	235,290	0.35	0.36	0.35	0.35	00:00:00
2017-06-01	396,867	0.35	0.39	0.35	0.37	00:00:00
2017-06-02	661,649	0.38	0.41	0.37	0.40	00:00:00
2017-06-05	699,084	0.40	0.41	0.39	0.40	00:00:00
2017-06-06	834,255	0.41	0.45	0.40	0.42	00:00:00
2017-06-07	875,848	0.43	0.47	0.43	0.45	00:00:00
2017-06-08	638,247	0.45	0.45	0.42	0.43	00:00:00
2017-06-09	373,319	0.43	0.44	0.41	0.44	00:00:00
2017-06-12	201,599	0.43	0.44	0.43	0.44	00:00:00
2017-06-13	119,901	0.44	0.44	0.43	0.43	00:00:00
2017-06-14	164,093	0.44	0.44	0.41	0.42	00:00:00
2017-06-15	117,458	0.42	0.43	0.41	0.41	00:00:00
2017-06-16	447,671	0.42	0.42	0.37	0.40	00:00:00
2017-06-19	268,542	0.41	0.42	0.41	0.42	00:00:00
2017-06-20	238,392	0.42	0.42	0.39	0.40	00:00:00
2017-06-21	110,227	0.40	0.40	0.39	0.39	00:00:00
2017-06-22	146,667	0.40	0.40	0.38	0.39	00:00:00
2017-06-23	164,366	0.38	0.39	0.38	0.38	00:00:00
2017-06-26	134,049	0.38	0.39	0.38	0.38	00:00:00
2017-06-27	169,527	0.38	0.38	0.37	0.37	00:00:00
2017-06-28	198,211	0.38	0.39	0.36	0.39	00:00:00
2017-06-29	158,540	0.39	0.40	0.37	0.37	00:00:00
2017-06-30	197,626	0.37	0.38	0.37	0.38	00:00:00
2017-07-03	114,767	0.38	0.39	0.37	0.38	00:00:00
2017-07-04	107,681	0.37	0.37	0.36	0.37	00:00:00
2017-07-05	88,108	0.37	0.37	0.36	0.36	00:00:00
2017-07-06	209,368	0.37	0.37	0.34	0.35	00:00:00
2017-07-07	440,014	0.34	0.34	0.32	0.33	00:00:00
2017-07-10	57,717	0.34	0.34	0.32	0.33	00:00:00
2017-07-11	242,340	0.32	0.32	0.31	0.32	00:00:00
2017-07-12	345,234	0.32	0.34	0.32	0.34	00:00:00
2017-07-13	256,791	0.33	0.34	0.33	0.33	00:00:00
2017-07-14	751,020	0.34	0.37	0.32	0.36	00:00:00
2017-07-17	347,451	0.36	0.37	0.35	0.37	00:00:00
2017-07-18	308,853	0.36	0.36	0.35	0.35	00:00:00
2017-07-19	170,634	0.35	0.35	0.33	0.33	00:00:00
2017-07-20	76,941	0.33	0.34	0.33	0.34	00:00:00
2017-07-21	85,202	0.33	0.34	0.33	0.33	00:00:00
2017-07-24	134,884	0.33	0.35	0.33	0.34	00:00:00
2017-07-25	248,723	0.34	0.35	0.33	0.34	00:00:00
2017-07-26	79,738	0.33	0.34	0.33	0.34	00:00:00
2017-07-27	81,083	0.34	0.34	0.33	0.34	00:00:00
2017-07-28	268,214	0.34	0.34	0.32	0.33	00:00:00
2017-07-31	138,867	0.33	0.33	0.32	0.33	00:00:00
2017-08-01	193,575	0.33	0.34	0.32	0.34	00:00:00
2017-08-02	84,012	0.34	0.34	0.33	0.34	00:00:00
2017-08-03	143,519	0.34	0.34	0.33	0.34	00:00:00
2017-08-04	167,176	0.34	0.34	0.33	0.34	00:00:00
2017-08-07	123,764	0.34	0.34	0.33	0.34	00:00:00
2017-08-08	534,130	0.34	0.35	0.34	0.35	00:00:00
2017-08-09	191,774	0.35	0.35	0.34	0.35	00:00:00
2017-08-10	102,804	0.34	0.35	0.33	0.35	00:00:00
2017-08-11	102,863	0.34	0.35	0.33	0.35	00:00:00
2017-08-14	55,615	0.34	0.35	0.34	0.34	00:00:00
2017-08-15	269,810	0.34	0.35	0.34	0.35	00:00:00
2017-08-16	73,076	0.35	0.35	0.34	0.34	00:00:00
2017-08-17	313,623	0.35	0.36	0.35	0.35	00:00:00
2017-08-18	80,809	0.35	0.35	0.34	0.34	00:00:00
2017-08-21	79,611	0.34	0.35	0.34	0.35	00:00:00
2017-08-22	45,988	0.34	0.34	0.34	0.34	00:00:00
2017-08-23	58,272	0.34	0.34	0.33	0.34	00:00:00
2017-08-24	80,716	0.34	0.34	0.32	0.33	00:00:00
2017-08-25	245,865	0.32	0.32	0.31	0.32	00:00:00
2017-08-28	101,092	0.32	0.32	0.32	0.32	00:00:00
2017-08-29	190,573	0.32	0.32	0.31	0.31	00:00:00
2017-08-30	417,793	0.31	0.31	0.28	0.29	00:00:00
2017-08-31	470,615	0.29	0.30	0.27	0.28	00:00:00
2017-09-01	117,007	0.28	0.28	0.27	0.28	00:00:00
2017-09-04	25,587	0.28	0.28	0.27	0.28	00:00:00
2017-09-05	187,570	0.28	0.28	0.27	0.28	00:00:00
2017-09-06	148,127	0.27	0.27	0.26	0.26	00:00:00
2017-09-07	222,095	0.26	0.26	0.24	0.24	00:00:00
2017-09-08	73,836	0.23	0.24	0.23	0.24	00:00:00
2017-09-11	50,805	0.24	0.25	0.24	0.25	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 > >>