TALV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	28.44	28.44	28.22	28.28	28.28	0.56%	2,607
Jul 15, 2026	28.10	28.12	28.10	28.12	28.12	0.42%	2,106
Jul 14, 2026	28.00	28.00	28.00	28.00	28.00	0.07%	78
Jul 13, 2026	28.07	28.07	27.98	27.98	27.98	-0.11%	1,588
Jul 10, 2026	27.95	28.01	27.95	28.01	28.01	0.39%	394
Jul 9, 2026	28.65	28.65	27.75	27.90	27.90	0.48%	1,611
Jul 8, 2026	27.84	27.84	27.75	27.77	27.77	-1.04%	574
Jul 7, 2026	28.24	28.24	28.02	28.06	28.06	0.17%	13,860
Jul 6, 2026	27.98	28.02	27.89	28.02	28.02	0.33%	1,018
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