Talgo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.88	2.90	2.86	2.89	-	0.17%	37,419
Feb 5, 2026	2.90	2.93	2.87	2.88	2.88	-1.37%	73,251
Feb 4, 2026	2.91	2.93	2.87	2.92	2.92	0.17%	67,622
Feb 3, 2026	2.95	2.95	2.89	2.92	2.92	-1.35%	170,932
Feb 2, 2026	2.97	2.97	2.91	2.96	2.96	0.85%	89,426
Jan 30, 2026	2.96	2.97	2.92	2.93	2.93	-0.17%	98,317
Jan 29, 2026	2.99	2.99	2.93	2.94	2.94	-1.18%	78,277
Jan 28, 2026	2.97	3.00	2.95	2.97	2.97	0.51%	45,635
Jan 27, 2026	3.00	3.00	2.93	2.96	2.96	-0.84%	62,888
Jan 26, 2026	2.97	3.00	2.94	2.98	2.98	0.68%	52,662
Jan 23, 2026	3.00	3.00	2.96	2.96	2.96	-	32,304
Jan 22, 2026	2.96	3.00	2.96	2.96	2.96	-0.17%	42,330
Jan 21, 2026	2.98	3.01	2.95	2.97	2.97	-0.67%	72,214
Jan 20, 2026	3.05	3.05	2.97	2.99	2.99	-1.00%	123,016
Jan 19, 2026	3.00	3.02	2.92	3.02	3.02	-0.33%	177,454
Jan 16, 2026	3.01	3.07	3.01	3.03	3.03	-0.49%	109,893
Jan 15, 2026	3.04	3.08	3.01	3.04	3.04	-0.33%	139,352
Jan 14, 2026	3.07	3.09	3.04	3.05	3.05	-0.33%	82,139
Jan 13, 2026	3.05	3.08	3.02	3.06	3.06	0.99%	60,907
Jan 12, 2026	3.07	3.10	3.01	3.03	3.03	-1.78%	169,848
Jan 9, 2026	3.13	3.13	3.06	3.09	3.09	-0.16%	140,806
Jan 8, 2026	3.18	3.18	3.09	3.09	3.09	-1.75%	315,463
Jan 7, 2026	3.18	3.21	3.12	3.15	3.15	0.32%	343,977
Jan 6, 2026	3.13	3.17	3.09	3.14	3.14	1.29%	396,852
Jan 5, 2026	2.99	3.15	2.99	3.10	3.10	3.86%	805,385
Jan 2, 2026	2.82	2.98	2.80	2.98	2.98	6.43%	407,297
Dec 31, 2025	2.78	2.82	2.76	2.80	2.80	0.18%	319,501
Dec 30, 2025	2.80	2.86	2.78	2.80	2.80	-0.89%	496,468
Dec 29, 2025	2.84	2.86	2.79	2.82	2.82	-1.23%	476,591
Dec 24, 2025	2.90	2.90	2.85	2.86	2.86	-0.52%	102,551
Dec 23, 2025	2.87	2.92	2.87	2.87	2.87	-	180,311
Dec 22, 2025	2.97	2.98	2.86	2.87	2.87	-2.38%	250,575
Dec 19, 2025	2.95	2.96	2.90	2.94	2.94	0.68%	373,551
Dec 18, 2025	2.84	2.93	2.81	2.92	2.92	3.18%	311,823
Dec 17, 2025	2.82	2.84	2.82	2.83	2.83	1.07%	61,362
Dec 16, 2025	2.82	2.87	2.80	2.80	2.80	-1.75%	144,913
Dec 15, 2025	2.85	2.88	2.81	2.85	2.85	1.79%	189,373
Dec 12, 2025	2.80	2.85	2.78	2.80	2.80	0.72%	188,729
Dec 11, 2025	2.80	2.81	2.78	2.78	2.78	-0.18%	82,150
Dec 10, 2025	2.85	2.85	2.79	2.79	2.79	-1.24%	113,225
Dec 9, 2025	2.78	2.85	2.78	2.82	2.82	1.08%	111,399
Dec 8, 2025	2.84	2.84	2.78	2.79	2.79	-0.89%	86,979
Dec 5, 2025	2.85	2.89	2.80	2.82	2.82	0.36%	206,804
Dec 4, 2025	2.80	2.82	2.77	2.81	2.81	0.18%	131,334
Dec 3, 2025	2.80	2.81	2.77	2.80	2.80	-0.18%	105,612
Dec 2, 2025	2.80	2.81	2.78	2.81	2.81	0.18%	384,550
Dec 1, 2025	2.86	2.87	2.79	2.80	2.80	-0.36%	574,797
Nov 28, 2025	2.84	2.89	2.81	2.81	2.81	-1.75%	101,968
Nov 27, 2025	2.93	2.95	2.86	2.86	2.86	-1.38%	315,554
Nov 26, 2025	2.87	2.92	2.86	2.90	2.90	2.65%	109,646