LIS, TDSA End of Day and Historical Stock Data [TEIXEIRA DUARTE]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LIS, TDSA: Teixeira Duarte

22 Aug 2025

LAST: 0.4960	CHANGE: 0.01	OPEN: 0.5060	HIGH: 0.5220	ASK: 0.2130	VOLUME: 6.74M
LAST: 0.4960	CHG(%): 1.98	PREV: 0.5060	LOW: 0.4860	BID: 0.2040

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.5060	0.5220	0.4860	0.4960	6.74M
21 Aug 25	0.5460	0.5460	0.5020	0.5060	8.67M
20 Aug 25	0.5460	0.5560	0.5400	0.5400	3.75M
19 Aug 25	0.5500	0.5540	0.5420	0.5540	3.12M
18 Aug 25	0.5400	0.5500	0.5360	0.5480	6.03M
15 Aug 25	0.5460	0.5460	0.5200	0.5300	2.97M
14 Aug 25	0.5460	0.5560	0.5240	0.5320	5.35M
12 Aug 25	0.4930	0.5200	0.4730	0.5100	2.77M
11 Aug 25	0.4930	0.5200	0.4730	0.5020	3.63M
08 Aug 25	0.5200	0.5200	0.4690	0.4840	10.18M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.53
MA20:	0.48
MA50:	0.40
MA200:	0.21
STO9:	36.11
RSI14:	65.87
WPR14:	-59.18
MTM14:	0.04
ROC14:	0.09
Week High:	0.56
Week Low:	0.49
Month High:	0.57
Month Low:	0.38