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
2017-09-11	50,805	0.24	0.25	0.24	0.25	00:00:00
2017-09-12	351,209	0.25	0.27	0.24	0.26	00:00:00
2017-09-13	157,100	0.27	0.28	0.27	0.27	00:00:00
2017-09-14	338,281	0.27	0.29	0.27	0.28	00:00:00
2017-09-15	312,651	0.28	0.30	0.28	0.30	00:00:00
2017-09-18	485,039	0.31	0.32	0.30	0.31	00:00:00
2017-09-19	351,589	0.31	0.31	0.29	0.29	00:00:00
2017-09-20	159,525	0.29	0.29	0.29	0.29	00:00:00
2017-09-21	82,987	0.29	0.29	0.29	0.29	00:00:00
2017-09-22	213,670	0.29	0.30	0.29	0.30	00:00:00
2017-09-25	195,448	0.30	0.31	0.30	0.30	00:00:00
2017-09-26	117,767	0.30	0.30	0.30	0.30	00:00:00
2017-09-27	491,041	0.30	0.31	0.30	0.30	00:00:00
2017-09-28	352,487	0.30	0.31	0.30	0.30	00:00:00
2017-09-29	289,307	0.30	0.31	0.30	0.31	00:00:00
2017-10-02	352,830	0.31	0.32	0.30	0.31	00:00:00
2017-10-03	838,763	0.31	0.33	0.31	0.33	00:00:00
2017-10-04	629,030	0.33	0.35	0.32	0.33	00:00:00
2017-10-05	137,869	0.32	0.33	0.32	0.33	00:00:00
2017-10-06	196,800	0.33	0.33	0.31	0.32	00:00:00
2017-10-09	176,341	0.31	0.32	0.31	0.31	00:00:00
2017-10-10	279,399	0.32	0.32	0.30	0.31	00:00:00
2017-10-11	182,677	0.31	0.31	0.30	0.31	00:00:00
2017-10-12	2,979,469	0.33	0.36	0.32	0.34	00:00:00
2017-10-13	429,543	0.34	0.34	0.32	0.33	00:00:00
2017-10-16	1,155,463	0.33	0.34	0.32	0.33	00:00:00
2017-10-17	184,091	0.34	0.34	0.33	0.33	00:00:00
2017-10-18	121,764	0.33	0.33	0.33	0.33	00:00:00
2017-10-19	349,499	0.33	0.33	0.31	0.32	00:00:00
2017-10-20	234,054	0.32	0.33	0.32	0.32	00:00:00
2017-10-23	201,314	0.32	0.33	0.32	0.32	00:00:00
2017-10-24	266,806	0.33	0.33	0.31	0.32	00:00:00
2017-10-25	59,146	0.32	0.32	0.32	0.32	00:00:00
2017-10-26	125,567	0.32	0.32	0.31	0.32	00:00:00
2017-10-27	131,226	0.32	0.32	0.31	0.32	00:00:00
2017-10-30	198,683	0.31	0.32	0.31	0.32	00:00:00
2017-10-31	148,985	0.32	0.33	0.32	0.32	00:00:00
2017-11-01	368,200	0.32	0.33	0.32	0.32	00:00:00
2017-11-02	111,599	0.32	0.33	0.32	0.32	00:00:00
2017-11-03	537,478	0.33	0.33	0.31	0.32	00:00:00
2017-12-11	462,506	0.26	0.26	0.25	0.25	00:00:00
2017-12-12	307,942	0.25	0.25	0.24	0.24	00:00:00
2017-12-13	392,119	0.24	0.25	0.24	0.24	00:00:00
2017-12-14	314,500	0.24	0.24	0.24	0.24	00:00:00
2017-12-15	498,954	0.24	0.24	0.22	0.23	00:00:00
2017-12-18	812,190	0.23	0.24	0.22	0.23	00:00:00
2017-12-19	817,925	0.23	0.23	0.22	0.23	00:00:00
2017-12-20	236,121	0.23	0.23	0.22	0.23	00:00:00
2017-12-21	99,276	0.23	0.23	0.22	0.23	00:00:00
2017-12-22	195,128	0.23	0.23	0.22	0.23	00:00:00
2017-12-27	279,282	0.22	0.23	0.22	0.22	00:00:00
2017-12-28	333,822	0.22	0.22	0.22	0.22	00:00:00
2017-12-29	373,565	0.22	0.23	0.22	0.22	00:00:00
2018-01-02	1,292,518	0.22	0.25	0.22	0.23	00:00:00
2018-01-03	1,267,190	0.23	0.25	0.23	0.25	00:00:00
2018-01-04	2,065,801	0.26	0.29	0.26	0.29	00:00:00
2018-01-05	1,309,471	0.29	0.30	0.27	0.28	00:00:00
2018-01-08	546,606	0.28	0.29	0.27	0.28	00:00:00
2018-01-09	1,438,551	0.28	0.30	0.28	0.30	00:00:00
2018-01-10	1,937,233	0.30	0.32	0.29	0.31	00:00:00
2018-01-11	989,747	0.31	0.31	0.30	0.30	00:00:00
2018-01-12	677,340	0.31	0.31	0.29	0.29	00:00:00
2018-01-15	80,410	0.29	0.30	0.29	0.30	00:00:00
2018-01-16	303,380	0.29	0.31	0.29	0.30	00:00:00
2018-01-17	354,130	0.30	0.30	0.29	0.29	00:00:00
2018-01-18	364,319	0.29	0.30	0.29	0.30	00:00:00
2018-01-19	226,157	0.30	0.30	0.30	0.30	00:00:00
2018-01-22	324,846	0.30	0.30	0.30	0.30	00:00:00
2018-01-23	1,601,435	0.30	0.32	0.30	0.31	00:00:00
2018-01-24	515,218	0.31	0.31	0.29	0.30	00:00:00
2018-01-25	215,879	0.30	0.30	0.29	0.30	00:00:00
2018-01-26	126,011	0.30	0.30	0.29	0.30	00:00:00
2018-01-29	187,897	0.30	0.30	0.29	0.29	00:00:00
2018-01-30	891,077	0.30	0.30	0.28	0.28	00:00:00
2018-01-31	627,383	0.28	0.28	0.27	0.27	00:00:00
2018-02-01	401,500	0.27	0.28	0.27	0.28	00:00:00
2018-02-02	261,495	0.28	0.28	0.27	0.28	00:00:00
2018-02-05	247,571	0.27	0.27	0.26	0.26	00:00:00
2018-02-06	747,361	0.25	0.26	0.24	0.26	00:00:00
2018-02-07	301,405	0.26	0.28	0.26	0.28	00:00:00
2018-02-08	153,633	0.27	0.28	0.26	0.27	00:00:00
2018-02-09	214,058	0.27	0.27	0.26	0.26	00:00:00
2018-02-12	150,067	0.27	0.28	0.27	0.27	00:00:00
2018-02-13	109,944	0.27	0.28	0.27	0.27	00:00:00
2018-02-14	229,942	0.27	0.27	0.26	0.27	00:00:00
2018-02-15	115,713	0.27	0.28	0.26	0.26	00:00:00
2018-02-16	196,545	0.27	0.27	0.26	0.27	00:00:00
2018-02-19	272,849	0.27	0.27	0.27	0.27	00:00:00
2018-02-20	191,626	0.27	0.27	0.27	0.27	00:00:00
2018-02-21	149,997	0.27	0.27	0.27	0.27	00:00:00
2018-02-22	80,523	0.27	0.27	0.26	0.27	00:00:00
2018-02-23	62,470	0.27	0.27	0.26	0.27	00:00:00
2018-02-26	391,834	0.27	0.28	0.27	0.28	00:00:00
2018-02-27	65,750	0.27	0.28	0.27	0.28	00:00:00
2018-02-28	205,525	0.28	0.28	0.27	0.27	00:00:00
2018-03-01	163,755	0.27	0.28	0.27	0.27	00:00:00
2018-03-02	115,259	0.27	0.27	0.27	0.27	00:00:00
2018-03-05	121,928	0.27	0.28	0.27	0.27	00:00:00
2018-03-06	34,342	0.27	0.27	0.27	0.27	00:00:00
2018-03-07	124,947	0.27	0.27	0.27	0.27	00:00:00
2018-03-08	179,442	0.27	0.27	0.26	0.27	00:00:00
2018-03-09	514,685	0.28	0.29	0.27	0.28	00:00:00
2018-03-12	133,705	0.28	0.28	0.27	0.27	00:00:00
2018-03-13	74,374	0.27	0.27	0.27	0.27	00:00:00
2018-03-14	109,757	0.27	0.27	0.26	0.27	00:00:00
2018-03-15	175,520	0.27	0.27	0.27	0.27	00:00:00
2018-03-16	38,250	0.27	0.27	0.27	0.27	00:00:00
2018-03-19	171,997	0.27	0.27	0.26	0.26	00:00:00
2018-03-20	59,665	0.26	0.27	0.26	0.26	00:00:00
2018-03-21	73,870	0.26	0.26	0.26	0.26	00:00:00
2018-03-22	39,747	0.26	0.26	0.26	0.26	00:00:00
2018-03-23	168,014	0.26	0.27	0.25	0.27	00:00:00
2018-03-26	25,428	0.26	0.26	0.26	0.26	00:00:00
2018-03-27	132,019	0.26	0.26	0.25	0.25	00:00:00
2018-03-28	82,466	0.26	0.26	0.25	0.26	00:00:00
2018-03-29	80,383	0.26	0.26	0.25	0.25	00:00:00
2018-04-03	350,461	0.25	0.25	0.24	0.24	00:00:00
2018-04-04	54,929	0.25	0.25	0.24	0.24	00:00:00
2018-04-05	417,844	0.24	0.25	0.24	0.25	00:00:00
2018-04-06	93,784	0.25	0.25	0.24	0.24	00:00:00
2018-04-09	31,325	0.24	0.24	0.24	0.24	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 > >>