TALV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	28.87	28.90	28.82	28.90	28.90	0.66%	1,760
Oct 14, 2026	28.63	28.71	28.60	28.71	28.71	-0.03%	2,242
Oct 13, 2026	28.73	28.77	28.72	28.72	28.72	0.01%	2,417
Oct 12, 2026	28.66	28.72	28.66	28.72	28.71	0.36%	1,305
Oct 9, 2026	28.45	28.61	28.45	28.61	28.61	0.71%	1,519
Oct 8, 2026	28.28	28.41	28.28	28.41	28.41	0.28%	901
Oct 7, 2026	28.24	28.33	28.24	28.33	28.33	-0.33%	366
Oct 6, 2026	28.32	28.47	28.32	28.42	28.42	0.69%	1,484
Oct 5, 2026	28.06	28.27	28.06	28.23	28.23	0.51%	716
Oct 2, 2026	28.06	28.11	28.03	28.09	28.09	0.56%	6,183
Oct 1, 2026	27.92	27.93	27.74	27.93	27.93	-0.15%	3,618
Sep 30, 2026	28.13	28.16	27.97	27.97	27.97	-0.48%	1,700
Sep 29, 2026	28.05	28.11	28.03	28.11	28.11	-0.26%	2,042
Sep 28, 2026	28.27	28.28	28.18	28.18	28.18	-0.79%	2,582
Sep 25, 2026	28.26	28.40	28.26	28.40	28.40	0.44%	990
Sep 24, 2026	28.35	28.39	28.35	28.36	28.28	-0.13%	9,542
Sep 23, 2026	28.53	28.53	28.40	28.40	28.32	-0.57%	7,981
Sep 22, 2026	28.59	28.59	28.56	28.56	28.48	-0.49%	9,698
Sep 21, 2026	28.55	28.72	28.55	28.70	28.62	0.83%	2,487
Sep 18, 2026	28.46	28.48	28.41	28.47	28.39	-0.31%	11,627
Sep 17, 2026	28.49	28.57	28.49	28.55	28.47	0.50%	1,023
Sep 16, 2026	28.64	28.64	28.41	28.41	28.33	-1.00%	876
Sep 15, 2026	28.67	28.71	28.67	28.70	28.62	-0.44%	914
Sep 14, 2026	28.76	28.83	28.76	28.82	28.74	-0.21%	5,519
Sep 11, 2026	28.89	28.91	28.84	28.88	28.80	0.80%	509
Sep 10, 2026	28.62	28.67	28.62	28.66	28.58	-0.34%	902
Sep 9, 2026	28.77	28.77	28.74	28.76	28.67	-0.38%	2,409
Sep 8, 2026	28.95	28.95	28.86	28.86	28.78	-0.83%	1,721
Sep 4, 2026	29.12	29.12	29.07	29.10	29.02	-0.60%	592
Sep 3, 2026	29.11	29.31	29.11	29.28	29.20	0.63%	2,943
Sep 2, 2026	29.15	29.15	29.06	29.10	29.02	0.49%	9,123
Sep 1, 2026	29.10	29.10	28.96	28.96	28.87	-0.60%	381
Aug 31, 2026	29.22	29.22	29.10	29.13	29.05	-0.59%	15,904
Aug 28, 2026	29.25	29.31	29.23	29.30	29.22	0.42%	4,338
Aug 27, 2026	29.22	29.25	29.16	29.18	29.10	-0.75%	4,820
Aug 26, 2026	29.41	29.44	29.39	29.40	29.32	-0.04%	2,820
Aug 25, 2026	29.46	29.46	29.35	29.41	29.33	0.03%	4,471
Aug 24, 2026	29.35	29.40	29.35	29.40	29.32	0.37%	549
Aug 21, 2026	29.30	29.30	29.29	29.30	29.21	0.50%	1,284
Aug 20, 2026	29.33	29.34	29.15	29.15	29.07	-0.78%	1,160
Aug 19, 2026	29.43	29.54	29.35	29.38	29.30	0.30%	9,804
Aug 18, 2026	29.32	29.33	29.29	29.29	29.21	-	2,528
Aug 17, 2026	29.41	29.41	29.29	29.29	29.21	-0.46%	1,180
Aug 14, 2026	29.45	29.47	29.42	29.42	29.34	0.09%	3,318
Aug 13, 2026	29.38	29.41	29.37	29.40	29.32	-0.10%	13,341
Aug 12, 2026	29.41	29.46	29.41	29.43	29.34	-0.12%	9,547
Aug 11, 2026	29.55	29.55	29.46	29.46	29.38	-0.06%	203,474
Aug 10, 2026	29.39	29.49	29.39	29.48	29.40	0.10%	2,207
Aug 7, 2026	29.47	29.47	29.45	29.45	29.37	0.55%	1,764
Aug 6, 2026	29.41	29.41	29.25	29.29	29.21	0.03%	6,684