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

12 Aug 2025

LAST: 0.5100	CHANGE: 0.01	OPEN: 0.4930	HIGH: 0.5200	ASK: 0.2130	VOLUME: 2.77M
LAST: 0.5100	CHG(%): 1.59	PREV: 0.5020	LOW: 0.4730	BID: 0.2040

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
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
07 Aug 25	0.5460	0.5460	0.5080	0.5240	8.34M
06 Aug 25	0.5220	0.5680	0.5040	0.5240	15.98M
05 Aug 25	0.4700	0.5200	0.4690	0.5040	15.58M
04 Aug 25	0.4000	0.4630	0.4000	0.4560	12.72M
01 Aug 25	0.4040	0.4090	0.3930	0.4030	2.87M
31 Jul 25	0.3990	0.4120	0.3960	0.4010	4.61M
30 Jul 25	0.3970	0.4100	0.3930	0.3990	3.64M

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:	0.51
MA20:	0.43
MA50:	0.37
MA200:	0.19
STO9:	59.22
RSI14:	79.61
WPR14:	-10.14
MTM14:	0.12
ROC14:	0.32
Week High:	0.57
Week Low:	0.47
Month High:	0.57
Month Low:	0.35
Volatility:	12.29