Talgo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	2.62	2.66	2.62	2.65	2.65	1.53%	97,839
Oct 6, 2025	2.64	2.66	2.61	2.61	2.61	-0.76%	208,486
Oct 3, 2025	2.66	2.69	2.63	2.63	2.63	-0.38%	217,906
Oct 2, 2025	2.66	2.73	2.61	2.64	2.64	0.76%	262,934
Oct 1, 2025	2.72	2.74	2.58	2.62	2.62	-4.73%	950,361
Sep 30, 2025	2.82	2.82	2.74	2.75	2.75	-1.43%	254,371
Sep 29, 2025	2.78	2.82	2.78	2.79	2.79	0.36%	152,403
Sep 26, 2025	2.82	2.83	2.78	2.78	2.78	-1.07%	386,849
Sep 25, 2025	2.82	2.83	2.81	2.81	2.81	-0.35%	145,019
Sep 24, 2025	2.85	2.85	2.81	2.82	2.82	-1.05%	152,985
Sep 23, 2025	2.84	2.87	2.84	2.85	2.85	-	109,771
Sep 22, 2025	2.88	2.88	2.85	2.85	2.85	-1.04%	130,861
Sep 19, 2025	2.88	2.92	2.86	2.88	2.88	-	115,752
Sep 18, 2025	2.86	2.90	2.85	2.88	2.88	0.70%	207,860
Sep 17, 2025	2.85	2.89	2.85	2.86	2.86	0.35%	89,462
Sep 16, 2025	2.87	2.90	2.85	2.85	2.85	-0.70%	161,379
Sep 15, 2025	2.89	2.90	2.86	2.87	2.87	-0.69%	82,809
Sep 12, 2025	2.86	2.89	2.86	2.89	2.89	0.70%	99,098
Sep 11, 2025	2.88	2.91	2.87	2.87	2.87	-0.35%	95,814
Sep 10, 2025	2.87	2.88	2.85	2.88	2.88	0.70%	239,612
Sep 9, 2025	2.89	2.92	2.86	2.86	2.86	-1.38%	131,022
Sep 8, 2025	2.93	2.93	2.89	2.90	2.90	-0.68%	98,507
Sep 5, 2025	2.89	2.94	2.89	2.92	2.92	0.69%	97,505
Sep 4, 2025	2.86	2.94	2.86	2.90	2.90	1.05%	90,001
Sep 3, 2025	2.87	2.95	2.87	2.87	2.87	-0.35%	157,496
Sep 2, 2025	2.95	2.95	2.88	2.88	2.88	-2.70%	150,111
Sep 1, 2025	3.00	3.02	2.96	2.96	2.96	-1.66%	211,110
Aug 29, 2025	2.99	3.01	2.95	3.01	3.01	0.67%	295,867
Aug 28, 2025	2.95	2.99	2.93	2.99	2.99	1.36%	291,528
Aug 27, 2025	2.85	2.95	2.85	2.95	2.95	4.61%	242,435
Aug 26, 2025	2.90	2.91	2.82	2.82	2.82	-3.42%	2,597,760
Aug 25, 2025	2.89	2.97	2.87	2.92	2.92	1.74%	214,120
Aug 22, 2025	2.86	2.90	2.85	2.87	2.87	-0.35%	215,218
Aug 21, 2025	2.91	2.95	2.87	2.88	2.88	-1.37%	172,435
Aug 20, 2025	2.95	2.97	2.91	2.92	2.92	-	105,813
Aug 19, 2025	2.89	2.96	2.86	2.92	2.92	1.74%	355,985
Aug 18, 2025	2.89	2.89	2.85	2.87	2.87	-	168,252
Aug 15, 2025	2.88	2.88	2.84	2.87	2.87	1.06%	67,844
Aug 14, 2025	2.85	2.90	2.84	2.84	2.84	-	231,288
Aug 13, 2025	2.92	2.92	2.84	2.84	2.84	-1.05%	234,782
Aug 12, 2025	2.89	2.90	2.84	2.87	2.87	-1.03%	382,844
Aug 11, 2025	2.95	2.96	2.89	2.90	2.90	-0.34%	115,047
Aug 8, 2025	2.91	2.98	2.91	2.91	2.91	-2.02%	238,949
Aug 7, 2025	3.00	3.02	2.94	2.97	2.97	-0.34%	257,983
Aug 6, 2025	2.94	2.98	2.94	2.98	2.98	0.68%	122,911
Aug 5, 2025	2.97	3.02	2.93	2.96	2.96	-0.34%	253,582
Aug 4, 2025	3.02	3.03	2.97	2.97	2.97	-1.66%	144,294
Aug 1, 2025	3.02	3.03	2.96	3.02	3.02	-0.66%	179,275
Jul 31, 2025	3.01	3.06	2.97	3.04	3.04	0.33%	239,082
Jul 30, 2025	3.05	3.15	3.02	3.03	3.03	0.66%	505,203