Talgo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	2.80	2.87	2.77	2.83	2.83	1.80%	98,762
Nov 24, 2025	2.81	2.81	2.73	2.78	2.78	2.59%	62,351
Nov 21, 2025	2.74	2.80	2.70	2.71	2.71	-1.99%	126,322
Nov 20, 2025	2.78	2.80	2.75	2.76	2.76	-0.54%	69,217
Nov 19, 2025	2.74	2.83	2.74	2.78	2.78	1.28%	89,712
Nov 18, 2025	2.82	2.82	2.72	2.74	2.74	-3.18%	223,630
Nov 17, 2025	2.95	2.95	2.83	2.83	2.83	-2.75%	133,547
Nov 14, 2025	2.92	2.98	2.90	2.91	2.91	-0.17%	166,773
Nov 13, 2025	2.94	2.95	2.86	2.92	2.92	1.92%	134,113
Nov 12, 2025	3.00	3.01	2.85	2.86	2.86	-4.03%	281,208
Nov 11, 2025	3.01	3.01	2.95	2.98	2.98	0.51%	126,588
Nov 10, 2025	3.00	3.07	2.96	2.97	2.97	0.85%	600,010
Nov 7, 2025	2.70	3.00	2.70	2.94	2.94	9.70%	1,204,899
Nov 6, 2025	2.63	2.69	2.63	2.68	2.68	1.90%	90,310
Nov 5, 2025	2.63	2.67	2.63	2.63	2.63	-1.31%	50,906
Nov 4, 2025	2.69	2.69	2.63	2.67	2.67	-1.48%	76,905
Nov 3, 2025	2.66	2.72	2.65	2.71	2.71	1.31%	111,874
Oct 31, 2025	2.64	2.70	2.64	2.67	2.67	1.33%	154,136
Oct 30, 2025	2.66	2.66	2.62	2.64	2.64	-0.57%	73,641
Oct 29, 2025	2.59	2.66	2.57	2.65	2.65	3.11%	130,249
Oct 28, 2025	2.60	2.65	2.55	2.57	2.57	-0.77%	133,692
Oct 27, 2025	2.59	2.67	2.58	2.59	2.59	1.57%	289,947
Oct 24, 2025	2.55	2.57	2.54	2.55	2.55	0.20%	143,234
Oct 23, 2025	2.57	2.58	2.54	2.55	2.55	-0.78%	90,702
Oct 22, 2025	2.53	2.57	2.52	2.57	2.57	0.59%	174,018
Oct 21, 2025	2.59	2.60	2.53	2.55	2.55	-1.92%	364,753
Oct 20, 2025	2.62	2.63	2.60	2.60	2.60	0.19%	133,333
Oct 17, 2025	2.60	2.62	2.58	2.60	2.60	-1.33%	149,829
Oct 16, 2025	2.62	2.64	2.58	2.63	2.63	1.15%	203,025