Talgo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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