Talgo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.83	2.83	2.79	2.80	-	-1.41%	49,364
May 15, 2026	2.72	3.00	2.72	2.84	2.84	4.81%	973,839
May 14, 2026	2.73	2.73	2.68	2.71	2.71	0.56%	147,234
May 13, 2026	2.73	2.73	2.69	2.69	2.69	-0.37%	98,860
May 12, 2026	2.73	2.73	2.67	2.70	2.70	-1.10%	200,331
May 11, 2026	2.76	2.76	2.70	2.73	2.73	-0.73%	193,846
May 8, 2026	2.78	2.78	2.73	2.75	2.75	-0.54%	166,211
May 7, 2026	2.80	2.80	2.77	2.77	2.77	-1.25%	66,667
May 6, 2026	2.78	2.80	2.76	2.80	2.80	0.90%	163,461
May 5, 2026	2.79	2.79	2.76	2.78	2.78	0.36%	40,854
May 4, 2026	2.79	2.81	2.77	2.77	2.77	-	151,212
Apr 30, 2026	2.79	2.79	2.75	2.77	2.77	-0.18%	43,906
Apr 29, 2026	2.78	2.79	2.77	2.77	2.77	-	19,868
Apr 28, 2026	2.85	2.85	2.77	2.77	2.77	-0.72%	76,183
Apr 27, 2026	2.80	2.82	2.77	2.79	2.79	0.54%	98,694
Apr 24, 2026	2.80	2.80	2.77	2.78	2.78	-0.89%	68,121
Apr 23, 2026	2.79	2.82	2.78	2.80	2.80	0.18%	91,632
Apr 22, 2026	2.81	2.85	2.80	2.80	2.80	-0.89%	122,991
Apr 21, 2026	2.89	2.89	2.82	2.82	2.82	-1.23%	139,481
Apr 20, 2026	2.83	2.89	2.79	2.86	2.86	2.70%	243,461
Apr 17, 2026	2.81	2.84	2.78	2.78	2.78	-0.71%	207,489
Apr 16, 2026	2.85	2.85	2.80	2.80	2.80	-0.71%	65,064
Apr 15, 2026	2.85	2.85	2.82	2.82	2.82	0.71%	152,109
Apr 14, 2026	2.80	2.82	2.80	2.80	2.80	0.36%	86,286
Apr 13, 2026	2.85	2.85	2.78	2.79	2.79	-1.24%	67,401
Apr 10, 2026	2.81	2.85	2.81	2.83	2.83	0.89%	128,993
Apr 9, 2026	2.82	2.82	2.79	2.80	2.80	-1.41%	33,469
Apr 8, 2026	2.82	2.86	2.82	2.84	2.84	1.97%	132,701
Apr 7, 2026	2.77	2.86	2.76	2.79	2.79	-0.18%	155,668
Apr 2, 2026	2.77	2.80	2.76	2.79	2.79	-	49,593
Apr 1, 2026	2.71	2.79	2.71	2.79	2.79	2.20%	67,363
Mar 31, 2026	2.72	2.75	2.71	2.73	2.73	1.87%	26,237
Mar 30, 2026	2.70	2.76	2.66	2.68	2.68	-1.83%	152,388
Mar 27, 2026	2.79	2.79	2.70	2.73	2.73	-0.55%	62,368
Mar 26, 2026	2.79	2.79	2.71	2.75	2.75	-0.72%	37,653
Mar 25, 2026	2.72	2.77	2.71	2.77	2.77	2.98%	56,139
Mar 24, 2026	2.80	2.80	2.69	2.69	2.69	-2.72%	62,021
Mar 23, 2026	2.79	2.80	2.70	2.76	2.76	0.36%	123,770
Mar 20, 2026	2.83	2.83	2.75	2.75	2.75	-1.79%	50,201
Mar 19, 2026	2.86	2.86	2.75	2.80	2.80	-0.88%	65,214
Mar 18, 2026	2.85	2.85	2.80	2.83	2.83	-0.35%	41,967
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