Talga Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.27	0.27	0.25	0.26	-	-1.15%	306,371
Oct 1, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	347,520
Sep 30, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	104,994
Sep 29, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	182,371
Sep 28, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	201,025
Sep 25, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	190,294
Sep 24, 2026	0.27	0.27	0.27	0.27	0.27	-	38,564
Sep 23, 2026	0.27	0.28	0.27	0.27	0.27	-0.93%	280,428
Sep 22, 2026	0.27	0.27	0.27	0.27	0.27	0.94%	44,073
Sep 21, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	73,423
Sep 18, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	123,180
Sep 17, 2026	0.29	0.29	0.26	0.27	0.27	-1.82%	137,887
Sep 16, 2026	0.27	0.28	0.27	0.28	0.28	7.84%	239,179
Sep 15, 2026	0.27	0.27	0.26	0.26	0.26	-3.77%	156,036
Sep 14, 2026	0.27	0.27	0.27	0.27	0.27	-3.64%	235,871
Sep 11, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	440,745
Sep 10, 2026	0.29	0.30	0.28	0.29	0.29	-5.00%	502,681
Sep 9, 2026	0.30	0.30	0.29	0.30	0.30	-	403,562
Sep 8, 2026	0.31	0.31	0.30	0.30	0.30	-	260,603
Sep 7, 2026	0.30	0.31	0.30	0.30	0.30	-	58,755
Sep 4, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	99,132
Sep 3, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	104,394
Sep 2, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	274,093
Sep 1, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	167,901
Aug 31, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	315,952
Aug 28, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	271,121
Aug 27, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	97,448
Aug 26, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	472,252
Aug 25, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	177,038
Aug 24, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	491,793
Aug 21, 2026	0.29	0.30	0.29	0.30	0.30	-	63,980
Aug 20, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	196,523
Aug 19, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	458,191
Aug 18, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	69,787
Aug 17, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	62,745
Aug 14, 2026	0.32	0.32	0.30	0.31	0.31	-1.61%	393,975
Aug 13, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	87,998
Aug 12, 2026	0.31	0.32	0.31	0.32	0.32	-	163,812
Aug 11, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	518,685
Aug 10, 2026	0.30	0.30	0.30	0.30	0.30	-	88,186
Aug 7, 2026	0.30	0.30	0.30	0.30	0.30	-	167,222
Aug 6, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	99,455
Aug 5, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	365,657
Aug 4, 2026	0.30	0.30	0.29	0.30	0.30	3.51%	213,633
Aug 3, 2026	0.31	0.31	0.29	0.29	0.29	-8.06%	406,552
Jul 31, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	208,806
Jul 30, 2026	0.33	0.33	0.30	0.30	0.30	-9.09%	320,443
Jul 29, 2026	0.31	0.33	0.31	0.33	0.33	10.00%	375,491
Jul 28, 2026	0.32	0.33	0.30	0.30	0.30	-6.25%	607,052
Jul 27, 2026	0.29	0.33	0.29	0.32	0.32	23.08%	1,525,932