Talgo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	2.75	2.85	2.75	2.84	2.84	3.09%	50,511
Mar 16, 2026	2.75	2.81	2.71	2.75	2.75	-0.36%	93,749
Mar 13, 2026	2.75	2.80	2.75	2.76	2.76	-0.54%	19,228
Mar 12, 2026	2.82	2.82	2.78	2.78	2.78	-0.36%	22,391
Mar 11, 2026	2.86	2.86	2.76	2.79	2.79	-0.18%	75,481
Mar 10, 2026	2.80	2.86	2.79	2.79	2.79	0.36%	102,926
Mar 9, 2026	2.77	2.86	2.73	2.78	2.78	-1.07%	150,888
Mar 6, 2026	2.86	2.86	2.77	2.81	2.81	1.08%	53,959
Mar 5, 2026	2.80	2.86	2.76	2.78	2.78	0.36%	182,482
Mar 4, 2026	2.63	2.82	2.63	2.77	2.77	2.40%	247,408
Mar 3, 2026	2.81	2.83	2.66	2.71	2.71	-4.42%	377,842
Mar 2, 2026	2.86	2.89	2.78	2.83	2.83	-3.25%	196,983
Feb 27, 2026	2.88	2.94	2.88	2.93	2.93	1.39%	127,124
Feb 26, 2026	2.92	2.93	2.89	2.89	2.89	-0.17%	89,116
Feb 25, 2026	2.92	2.92	2.89	2.89	2.89	-0.17%	39,219
Feb 24, 2026	2.89	2.93	2.87	2.90	2.90	-	51,866
Feb 23, 2026	2.92	2.92	2.88	2.90	2.90	-0.17%	58,684
Feb 20, 2026	2.87	2.93	2.87	2.90	2.90	-	24,264
Feb 19, 2026	2.90	2.93	2.88	2.90	2.90	-0.68%	23,765
Feb 18, 2026	2.82	2.93	2.81	2.92	2.92	2.82%	98,710
Feb 17, 2026	2.90	2.90	2.84	2.84	2.84	-1.39%	156,433
Feb 16, 2026	2.90	2.95	2.88	2.88	2.88	-0.52%	92,474
Feb 13, 2026	2.92	2.94	2.90	2.90	2.90	0.52%	60,839
Feb 12, 2026	2.92	2.96	2.88	2.88	2.88	-1.37%	151,703
Feb 11, 2026	2.97	2.97	2.91	2.92	2.92	-1.18%	95,037
Feb 10, 2026	3.00	3.00	2.96	2.96	2.96	-1.99%	111,444
Feb 9, 2026	2.97	3.03	2.92	3.02	3.02	5.42%	505,676
Feb 6, 2026	2.88	2.90	2.85	2.86	2.86	-0.69%	92,741
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