Telogica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	10.19	10.80	10.00	10.33	10.33	-0.67%	49,635
Jul 13, 2026	10.13	10.60	9.90	10.40	10.40	2.67%	52,246
Jul 10, 2026	9.89	10.13	9.50	10.13	10.13	4.97%	30,529
Jul 9, 2026	9.94	9.94	9.21	9.65	9.65	-0.41%	17,811
Jul 8, 2026	9.89	9.89	9.07	9.69	9.69	2.32%	3,607
Jul 7, 2026	10.36	10.36	9.41	9.47	9.47	-4.34%	14,812
Jul 6, 2026	9.54	9.90	9.05	9.90	9.90	4.76%	12,358
Jul 3, 2026	9.38	9.45	9.18	9.45	9.45	5.00%	6,987
Jul 2, 2026	9.49	9.49	8.93	9.00	9.00	-3.12%	537
Jul 1, 2026	9.43	9.50	8.93	9.29	9.29	-1.06%	17,792
Jun 30, 2026	9.44	9.50	8.60	9.39	9.39	3.76%	41,062
Jun 29, 2026	9.25	9.79	9.03	9.05	9.05	-4.74%	7,670
Jun 25, 2026	10.10	10.10	9.41	9.50	9.50	-3.36%	18,300
Jun 24, 2026	10.22	10.25	9.67	9.83	9.83	-3.34%	9,380
Jun 23, 2026	9.30	10.18	9.25	10.17	10.17	4.85%	22,539
Jun 22, 2026	9.89	9.89	9.15	9.70	9.70	2.11%	11,212
Jun 19, 2026	9.20	9.69	8.95	9.50	9.50	1.39%	6,725
Jun 18, 2026	9.97	9.97	9.15	9.37	9.37	-2.70%	13,612
Jun 17, 2026	9.79	9.95	9.50	9.63	9.63	-3.60%	21,155
Jun 16, 2026	10.20	10.20	9.50	9.99	9.99	0.60%	19,622
Jun 15, 2026	9.89	10.20	9.61	9.93	9.93	0.61%	2,080
Jun 12, 2026	10.00	10.70	9.77	9.87	9.87	-3.24%	8,520
Jun 11, 2026	10.20	10.62	10.20	10.20	10.20	-4.58%	2,767
Jun 10, 2026	10.70	10.70	9.96	10.69	10.69	3.79%	11,528
Jun 9, 2026	10.84	10.84	10.01	10.30	10.30	-0.29%	21,607
Jun 8, 2026	10.50	10.65	9.75	10.33	10.33	0.68%	15,179
Jun 5, 2026	10.20	10.59	10.00	10.26	10.26	1.08%	763
Jun 4, 2026	10.15	10.50	9.80	10.15	10.15	1.30%	5,240
Jun 3, 2026	10.28	10.34	10.00	10.02	10.02	-0.79%	11,075
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