Talga Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.39	0.42	0.39	0.40	0.40	3.90%	1,932,477
Jan 7, 2026	0.39	0.39	0.38	0.39	0.39	-	1,339,238
Jan 6, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	501,956
Jan 5, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	840,522
Jan 2, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	568,320
Dec 31, 2025	0.37	0.38	0.37	0.37	0.37	-	345,768
Dec 30, 2025	0.38	0.39	0.37	0.37	0.37	-3.90%	530,425
Dec 29, 2025	0.38	0.39	0.37	0.39	0.39	4.05%	571,245
Dec 24, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	358,883
Dec 23, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	572,462
Dec 22, 2025	0.36	0.37	0.35	0.36	0.36	-	1,344,534
Dec 19, 2025	0.37	0.37	0.36	0.36	0.36	1.41%	818,078
Dec 18, 2025	0.37	0.38	0.35	0.36	0.36	-4.05%	1,862,946
Dec 17, 2025	0.38	0.39	0.36	0.37	0.37	-5.13%	1,958,069
Dec 16, 2025	0.39	0.40	0.39	0.39	0.39	-2.50%	1,517,649
Dec 15, 2025	0.41	0.41	0.39	0.40	0.40	-2.44%	1,628,859
Dec 12, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	305,413
Dec 11, 2025	0.42	0.42	0.41	0.41	0.41	-	347,318
Dec 10, 2025	0.43	0.43	0.39	0.41	0.41	-7.95%	1,526,413
Dec 5, 2025	0.44	0.45	0.44	0.44	0.44	-	91,867
Dec 4, 2025	0.46	0.46	0.44	0.44	0.44	-4.35%	446,238
Dec 3, 2025	0.45	0.46	0.44	0.46	0.46	4.55%	445,120
Dec 2, 2025	0.45	0.46	0.44	0.44	0.44	-2.22%	566,677
Dec 1, 2025	0.45	0.46	0.44	0.45	0.45	-	697,733
Nov 28, 2025	0.43	0.46	0.43	0.45	0.45	5.88%	785,211
Nov 27, 2025	0.45	0.45	0.43	0.43	0.43	-2.30%	1,709,805
Nov 26, 2025	0.44	0.45	0.43	0.44	0.44	-1.14%	599,844
Nov 25, 2025	0.44	0.45	0.44	0.44	0.44	2.33%	449,051
Nov 24, 2025	0.43	0.45	0.43	0.43	0.43	-	256,074
Nov 21, 2025	0.46	0.46	0.43	0.43	0.43	-6.52%	779,993
Nov 20, 2025	0.44	0.46	0.44	0.46	0.46	4.55%	709,311
Nov 19, 2025	0.44	0.44	0.43	0.44	0.44	1.15%	275,999
Nov 18, 2025	0.46	0.46	0.43	0.44	0.44	-3.33%	543,569
Nov 17, 2025	0.44	0.46	0.43	0.45	0.45	3.45%	1,149,813
Nov 14, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	513,997
Nov 13, 2025	0.45	0.45	0.44	0.44	0.44	-	582,537
Nov 12, 2025	0.44	0.44	0.43	0.44	0.44	-	302,646
Nov 11, 2025	0.44	0.45	0.44	0.44	0.44	3.53%	477,414
Nov 10, 2025	0.44	0.45	0.43	0.43	0.43	-2.30%	498,714
Nov 7, 2025	0.42	0.44	0.42	0.44	0.44	3.57%	262,448
Nov 6, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	471,704
Nov 5, 2025	0.45	0.45	0.43	0.43	0.43	-2.27%	1,259,923
Nov 4, 2025	0.44	0.45	0.44	0.44	0.44	-2.22%	558,727
Nov 3, 2025	0.49	0.50	0.45	0.45	0.45	-6.25%	777,879
Oct 31, 2025	0.47	0.50	0.46	0.48	0.48	3.23%	633,343
Oct 30, 2025	0.44	0.47	0.44	0.47	0.47	3.33%	903,277
Oct 29, 2025	0.46	0.47	0.45	0.45	0.45	-	700,670
Oct 28, 2025	0.46	0.47	0.45	0.45	0.45	-4.26%	1,049,675
Oct 27, 2025	0.50	0.50	0.47	0.47	0.47	-4.08%	684,841
Oct 24, 2025	0.50	0.51	0.49	0.49	0.49	-	497,511