Telogica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.40	10.40	9.52	10.10	10.10	1.00%	17,240
Jun 1, 2026	10.35	10.35	9.71	10.00	10.00	-2.15%	14,241
May 29, 2026	10.35	10.35	9.42	10.22	10.22	3.13%	7,320
May 27, 2026	9.60	10.29	9.60	9.91	9.91	0.61%	9,519
May 26, 2026	10.74	10.76	9.74	9.85	9.85	-3.90%	17,200
May 25, 2026	10.31	10.31	9.50	10.25	10.25	3.54%	14,130
May 22, 2026	10.40	10.45	9.48	9.90	9.90	-0.70%	25,568
May 21, 2026	10.85	10.94	9.97	9.97	9.97	-4.96%	15,553
May 20, 2026	10.84	10.84	9.98	10.49	10.49	-0.10%	21,951
May 19, 2026	11.45	11.45	10.43	10.50	10.50	-4.28%	4,908
May 18, 2026	11.45	11.45	10.93	10.97	10.97	-4.61%	6,148
May 15, 2026	11.50	11.50	10.98	11.50	11.50	-0.43%	2,344
May 14, 2026	11.57	12.25	11.39	11.55	11.55	-3.59%	21,256
May 13, 2026	12.04	12.04	11.43	11.98	11.98	-0.08%	7,460
May 12, 2026	11.70	12.00	11.07	11.99	11.99	2.92%	9,089
May 11, 2026	12.45	12.45	11.60	11.65	11.65	-4.59%	8,133
May 8, 2026	12.84	12.84	12.21	12.21	12.21	-4.98%	8,776
May 7, 2026	12.25	12.85	11.88	12.85	12.85	4.90%	23,552
May 6, 2026	12.88	12.88	12.24	12.25	12.25	-4.89%	5,483
May 5, 2026	12.99	12.99	12.00	12.88	12.88	2.38%	15,773
May 4, 2026	12.25	13.00	12.25	12.58	12.58	0.64%	9,146
Apr 30, 2026	12.92	12.92	12.15	12.50	12.50	-1.42%	5,340
Apr 29, 2026	13.22	13.22	12.43	12.68	12.68	-4.08%	13,606
Apr 28, 2026	13.02	13.35	12.20	13.22	13.22	2.48%	42,875
Apr 27, 2026	14.70	14.70	12.55	12.90	12.90	-7.13%	31,893
Apr 24, 2026	13.50	14.00	13.14	13.89	13.89	3.19%	61,780
Apr 23, 2026	14.44	15.88	13.12	13.46	13.46	-6.79%	116,355
Apr 22, 2026	13.75	15.18	12.43	14.44	14.44	8.08%	153,913
Apr 21, 2026	11.30	13.54	10.82	13.36	13.36	18.33%	295,934
Apr 20, 2026	12.42	12.42	11.05	11.29	11.29	-2.92%	99,259
Apr 17, 2026	10.69	11.84	10.69	11.63	11.63	8.79%	152,345
Apr 16, 2026	10.11	10.99	9.11	10.69	10.69	6.69%	31,209
Apr 15, 2026	10.39	10.39	8.90	10.02	10.02	3.19%	14,572
Apr 13, 2026	10.37	10.37	9.06	9.71	9.71	-3.00%	12,509
Apr 10, 2026	10.18	10.18	9.25	10.01	10.01	8.45%	14,751
Apr 9, 2026	10.35	10.35	9.15	9.23	9.23	-7.61%	4,108
Apr 8, 2026	9.17	10.20	9.17	9.99	9.99	8.94%	28,939
Apr 7, 2026	9.35	9.50	9.14	9.17	9.17	0.33%	2,852
Apr 6, 2026	8.81	9.14	8.79	9.14	9.14	9.99%	25,364
Apr 2, 2026	9.14	9.14	8.00	8.31	8.31	-5.78%	24,774
Apr 1, 2026	9.40	9.40	8.82	8.82	8.82	1.50%	15,985
Mar 30, 2026	8.51	8.70	8.02	8.69	8.69	-0.11%	2,096
Mar 27, 2026	9.28	9.28	8.51	8.70	8.70	-4.40%	12,235
Mar 25, 2026	9.69	9.69	8.25	9.10	9.10	1.68%	3,225
Mar 24, 2026	8.95	9.44	8.16	8.95	8.95	2.29%	4,874
Mar 23, 2026	9.65	9.65	8.67	8.75	8.75	-7.51%	9,826
Mar 20, 2026	9.74	9.74	9.00	9.46	9.46	2.16%	1,776
Mar 19, 2026	10.30	10.30	9.21	9.26	9.26	-6.46%	19,310
Mar 18, 2026	9.38	10.14	9.38	9.90	9.90	5.54%	21,402
Mar 17, 2026	10.46	10.46	9.18	9.38	9.38	-3.10%	19,193