TALV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	28.26	28.40	28.26	28.40	28.40	0.16%	990
Sep 24, 2026	28.35	28.39	28.35	28.36	28.36	-0.13%	9,542
Sep 23, 2026	28.53	28.53	28.40	28.40	28.40	-0.57%	7,981
Sep 22, 2026	28.59	28.59	28.56	28.56	28.56	-0.49%	9,698
Sep 21, 2026	28.55	28.72	28.55	28.70	28.70	0.83%	2,487
Sep 18, 2026	28.46	28.48	28.41	28.47	28.46	-0.31%	11,627
Sep 17, 2026	28.49	28.57	28.49	28.55	28.55	0.50%	1,023
Sep 16, 2026	28.64	28.64	28.41	28.41	28.41	-1.00%	876
Sep 15, 2026	28.67	28.71	28.67	28.70	28.70	-0.44%	914
Sep 14, 2026	28.76	28.83	28.76	28.82	28.82	-0.21%	5,519
Sep 11, 2026	28.89	28.91	28.84	28.88	28.88	0.80%	509
Sep 10, 2026	28.62	28.67	28.62	28.66	28.66	-0.34%	901
Sep 9, 2026	28.77	28.77	28.74	28.76	28.75	-0.38%	2,409
Sep 8, 2026	28.95	28.95	28.86	28.86	28.86	-0.83%	1,721
Sep 4, 2026	29.12	29.12	29.07	29.10	29.10	-0.60%	592
Sep 3, 2026	29.11	29.31	29.11	29.28	29.28	0.63%	2,943
Sep 2, 2026	29.15	29.15	29.06	29.10	29.10	0.49%	9,123
Sep 1, 2026	29.10	29.10	28.96	28.96	28.96	-0.60%	381
Aug 31, 2026	29.22	29.22	29.10	29.13	29.13	-0.59%	15,904
Aug 28, 2026	29.25	29.31	29.23	29.30	29.30	0.42%	4,338
Aug 27, 2026	29.22	29.25	29.16	29.18	29.18	-0.75%	4,820
Aug 26, 2026	29.41	29.44	29.39	29.40	29.40	-0.04%	2,820
Aug 25, 2026	29.46	29.46	29.35	29.41	29.41	0.03%	4,471
Aug 24, 2026	29.35	29.40	29.35	29.40	29.40	0.37%	549
Aug 21, 2026	29.30	29.30	29.29	29.30	29.30	0.50%	1,284
Aug 20, 2026	29.33	29.34	29.15	29.15	29.15	-0.78%	1,160
Aug 19, 2026	29.43	29.54	29.35	29.38	29.38	0.30%	9,804
Aug 18, 2026	29.32	29.33	29.29	29.29	29.29	-	2,528
Aug 17, 2026	29.41	29.41	29.29	29.29	29.29	-0.46%	1,180
Aug 14, 2026	29.45	29.47	29.42	29.42	29.42	0.09%	3,318
Aug 13, 2026	29.38	29.41	29.37	29.40	29.40	-0.10%	13,341
Aug 12, 2026	29.41	29.46	29.41	29.43	29.43	-0.12%	9,547
Aug 11, 2026	29.55	29.55	29.46	29.46	29.46	-0.06%	203,474
Aug 10, 2026	29.39	29.49	29.39	29.48	29.48	0.10%	2,207
Aug 7, 2026	29.47	29.47	29.45	29.45	29.45	0.55%	1,764
Aug 6, 2026	29.41	29.41	29.25	29.29	29.29	0.03%	6,684
Aug 5, 2026	29.31	29.34	29.28	29.28	29.28	0.08%	865
Aug 4, 2026	28.98	29.31	28.96	29.26	29.26	0.65%	19,457
Aug 3, 2026	29.08	29.13	28.97	29.07	29.07	1.01%	14,096
Jul 31, 2026	28.73	28.78	28.72	28.78	28.78	0.63%	10,633
Jul 30, 2026	28.38	28.60	28.38	28.60	28.60	0.97%	378
Jul 29, 2026	28.54	28.61	28.32	28.32	28.32	-1.29%	8,336
Jul 28, 2026	28.70	28.75	28.69	28.70	28.70	0.73%	5,394
Jul 27, 2026	28.48	28.52	28.48	28.49	28.49	0.44%	3,196
Jul 24, 2026	28.43	28.43	28.36	28.36	28.36	0.74%	51,169
Jul 23, 2026	28.16	28.16	28.14	28.16	28.15	-0.30%	480
Jul 22, 2026	28.20	28.25	28.20	28.24	28.24	0.34%	777
Jul 21, 2026	28.12	28.14	28.12	28.14	28.14	0.26%	5,816
Jul 20, 2026	28.14	28.14	28.07	28.07	28.07	-0.34%	222
Jul 17, 2026	28.19	28.39	28.17	28.17	28.17	-0.39%	1,597