EGX:TALM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	16.60	16.94	16.40	16.44	16.44	-0.96%	1,057,796
May 12, 2026	16.85	17.27	16.30	16.60	16.60	-1.48%	3,642,015
May 11, 2026	16.25	17.00	16.25	16.85	16.85	3.69%	1,846,402
May 10, 2026	16.40	16.75	16.18	16.25	16.25	-0.91%	414,357
May 6, 2026	15.94	16.99	15.94	16.40	16.40	2.89%	1,492,914
May 5, 2026	15.98	16.16	15.76	15.94	15.94	-0.25%	403,780
May 4, 2026	15.62	15.99	15.46	15.98	15.98	2.30%	487,670
May 3, 2026	15.52	15.88	15.52	15.62	15.62	0.64%	288,033
Apr 30, 2026	15.55	15.66	15.30	15.52	15.52	-0.19%	516,620
Apr 29, 2026	14.91	15.80	14.91	15.55	15.55	4.29%	725,435
Apr 28, 2026	15.04	15.17	14.85	14.91	14.91	-0.86%	132,875
Apr 27, 2026	15.06	15.18	15.00	15.04	15.04	-0.13%	134,562
Apr 26, 2026	14.92	15.23	14.96	15.06	15.06	0.94%	371,800
Apr 23, 2026	14.84	15.13	14.70	14.92	14.92	0.54%	200,414
Apr 22, 2026	14.80	14.95	14.75	14.84	14.84	0.27%	3,102,796
Apr 21, 2026	15.02	15.07	14.80	14.80	14.80	-1.46%	657,565
Apr 20, 2026	15.01	15.18	14.96	15.02	15.02	0.07%	104,892
Apr 19, 2026	15.00	15.27	15.00	15.01	15.01	0.07%	254,770
Apr 16, 2026	15.04	15.25	14.88	15.00	15.00	-0.27%	727,074
Apr 15, 2026	14.88	15.18	14.88	15.04	15.04	1.08%	107,317
Apr 14, 2026	15.00	15.19	14.80	14.88	14.88	-0.80%	246,113
Apr 9, 2026	15.02	15.30	14.95	15.00	15.00	-0.13%	174,534
Apr 8, 2026	14.94	15.30	14.85	15.02	15.02	0.54%	349,487
Apr 7, 2026	14.98	15.44	14.90	14.94	14.94	-0.27%	816,152
Apr 6, 2026	14.99	15.24	14.94	14.98	14.98	-0.07%	183,711
Apr 5, 2026	14.98	15.40	14.96	14.99	14.99	0.07%	112,165
Apr 2, 2026	14.56	15.47	14.60	14.98	14.98	2.88%	597,048
Apr 1, 2026	14.38	14.80	14.41	14.56	14.56	1.25%	46,014
Mar 31, 2026	14.44	14.86	14.32	14.38	14.38	-0.42%	81,472
Mar 30, 2026	14.61	14.74	14.32	14.44	14.44	-1.16%	108,042
Mar 29, 2026	14.68	14.95	14.60	14.61	14.61	-0.48%	106,063
Mar 26, 2026	14.85	15.00	14.63	14.68	14.68	-1.14%	100,291
Mar 25, 2026	15.20	15.40	14.81	14.85	14.85	-2.30%	617,272
Mar 24, 2026	15.62	15.67	15.10	15.20	15.20	-2.69%	418,137
Mar 18, 2026	14.95	15.75	14.91	15.62	15.62	4.48%	56,042
Mar 17, 2026	14.91	15.25	14.86	14.95	14.95	0.27%	33,848
Mar 16, 2026	14.86	15.34	14.80	14.91	14.91	0.34%	42,744
Mar 15, 2026	15.17	15.38	14.85	14.86	14.86	-2.04%	187,715
Mar 12, 2026	15.11	15.36	15.05	15.17	15.17	0.40%	101,572
Mar 11, 2026	15.00	15.25	14.82	15.11	15.11	0.73%	119,030
Mar 10, 2026	14.78	15.09	14.81	15.00	15.00	1.49%	35,908
Mar 9, 2026	14.95	15.20	14.75	14.78	14.78	-1.14%	116,067
Mar 8, 2026	15.10	15.25	14.60	14.95	14.95	-0.99%	50,126
Mar 5, 2026	15.00	15.35	15.00	15.10	15.10	0.67%	123,286
Mar 4, 2026	14.98	15.23	14.93	15.00	15.00	0.13%	302,626
Mar 3, 2026	14.91	15.35	14.90	14.98	14.98	0.47%	41,917
Mar 2, 2026	14.87	15.18	14.50	14.91	14.91	0.27%	323,305
Mar 1, 2026	15.44	15.10	13.61	14.87	14.87	-3.69%	163,674
Feb 26, 2026	15.49	15.68	15.36	15.44	15.44	-0.32%	30,860
Feb 25, 2026	15.61	15.80	15.26	15.49	15.49	-0.77%	593,195