TALV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	27.87	27.92	27.84	27.92	27.92	1.06%	757
Jul 1, 2026	27.55	27.80	27.55	27.63	27.63	0.43%	3,453
Jun 30, 2026	27.54	27.55	27.51	27.51	27.51	0.08%	2,754
Jun 29, 2026	27.54	27.58	27.46	27.49	27.49	0.11%	3,506
Jun 26, 2026	27.56	27.56	27.46	27.46	27.46	-0.43%	2,729
Jun 25, 2026	27.81	27.82	27.58	27.58	27.58	0.41%	16,177
Jun 24, 2026	27.61	27.61	27.55	27.55	27.47	-0.10%	201
Jun 23, 2026	27.57	27.57	27.57	27.57	27.49	-0.68%	1
Jun 22, 2026	27.80	27.80	27.76	27.76	27.68	0.18%	250
Jun 18, 2026	27.76	27.80	27.71	27.71	27.63	0.52%	2,101
Jun 17, 2026	27.86	27.86	27.57	27.57	27.49	-1.07%	1,750
Jun 16, 2026	27.95	27.95	27.87	27.87	27.79	0.11%	3,102
Jun 15, 2026	27.95	27.96	27.83	27.83	27.76	0.73%	2,011
Jun 12, 2026	27.64	27.66	27.63	27.63	27.56	0.48%	4,030
Jun 11, 2026	27.21	27.57	27.21	27.50	27.42	1.47%	3,621
Jun 10, 2026	27.43	27.43	27.10	27.10	27.03	-1.31%	5,206
Jun 9, 2026	27.46	27.46	27.46	27.46	27.39	0.56%	-
Jun 8, 2026	27.31	27.31	27.31	27.31	27.23	-0.10%	88
Jun 5, 2026	27.49	27.49	27.34	27.34	27.26	-1.33%	1,886
Jun 4, 2026	27.70	27.71	27.70	27.71	27.63	0.83%	2,000
Jun 3, 2026	27.48	27.48	27.48	27.48	27.40	-0.17%	1
Jun 2, 2026	27.53	27.53	27.53	27.53	27.45	0.57%	11
Jun 1, 2026	27.33	27.37	27.33	27.37	27.29	-0.33%	220
May 29, 2026	27.45	27.46	27.45	27.46	27.38	-0.16%	311
May 28, 2026	27.53	27.53	27.50	27.50	27.43	-0.07%	240
May 27, 2026	27.52	27.52	27.52	27.52	27.45	-0.25%	11
May 26, 2026	27.56	27.59	27.56	27.59	27.51	0.94%	699
May 22, 2026	27.34	27.34	27.34	27.34	27.26	0.58%	-
May 21, 2026	27.03	27.18	27.01	27.18	27.10	0.52%	366
May 20, 2026	27.03	27.04	27.03	27.04	26.96	1.01%	107
May 19, 2026	26.77	26.77	26.77	26.77	26.69	-0.78%	-
May 18, 2026	26.98	26.98	26.98	26.98	26.90	0.15%	-
May 15, 2026	26.94	26.94	26.94	26.94	26.86	-1.27%	-
May 14, 2026	27.31	27.31	27.25	27.28	27.21	0.52%	288
May 13, 2026	27.08	27.15	27.08	27.14	27.07	0.08%	3,563
May 12, 2026	27.02	27.12	27.02	27.12	27.05	0.38%	3,565
May 11, 2026	27.02	27.02	27.02	27.02	26.94	0.35%	-
May 8, 2026	26.93	26.93	26.93	26.93	26.85	0.17%	5
May 7, 2026	27.09	27.09	26.88	26.88	26.80	-1.15%	217
May 6, 2026	27.13	27.19	27.13	27.19	27.12	0.98%	100
May 5, 2026	26.96	27.02	26.93	26.93	26.85	0.98%	300
May 4, 2026	26.67	26.67	26.67	26.67	26.59	-0.73%	230
May 1, 2026	26.86	26.86	26.86	26.86	26.79	-0.23%	60
Apr 30, 2026	26.82	26.93	26.82	26.93	26.85	1.73%	204
Apr 29, 2026	26.47	26.47	26.47	26.47	26.39	-0.30%	5
Apr 28, 2026	26.55	26.55	26.55	26.55	26.47	-0.25%	10
Apr 27, 2026	26.62	26.62	26.62	26.62	26.54	0.18%	12
Apr 24, 2026	26.57	26.57	26.57	26.57	26.49	-0.51%	1
Apr 23, 2026	26.80	26.80	26.70	26.70	26.63	0.32%	200
Apr 22, 2026	26.62	26.62	26.62	26.62	26.54	0.63%	-