AS Tallink Grupp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	0.56	0.56	0.56	0.56	-	0.18%	-
Dec 19, 2025	0.56	0.56	0.56	0.56	0.56	-6.03%	-
Dec 18, 2025	0.56	0.60	0.56	0.60	0.60	6.04%	350
Dec 17, 2025	0.56	0.56	0.56	0.56	0.56	0.18%	-
Dec 16, 2025	0.56	0.56	0.56	0.56	0.56	0.36%	-
Dec 15, 2025	0.56	0.56	0.56	0.56	0.56	0.36%	-
Dec 12, 2025	0.56	0.56	0.56	0.56	0.56	0.36%	-
Dec 11, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Dec 10, 2025	0.56	0.56	0.56	0.56	0.56	-0.18%	4,000
Dec 9, 2025	0.56	0.56	0.56	0.56	0.56	-0.54%	-
Dec 8, 2025	0.56	0.56	0.56	0.56	0.56	-6.51%	-
Dec 5, 2025	0.56	0.60	0.56	0.60	0.60	8.51%	250
Dec 4, 2025	0.55	0.55	0.55	0.55	0.55	0.36%	-
Dec 3, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 2, 2025	0.55	0.55	0.55	0.55	0.55	-0.18%	-
Dec 1, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Nov 28, 2025	0.55	0.55	0.55	0.55	0.55	0.18%	-
Nov 27, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Nov 26, 2025	0.55	0.55	0.55	0.55	0.55	0.55%	-
Nov 25, 2025	0.55	0.55	0.55	0.55	0.55	-0.18%	-
Nov 24, 2025	0.55	0.55	0.55	0.55	0.55	-0.18%	-
Nov 21, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Nov 20, 2025	0.55	0.55	0.55	0.55	0.55	0.18%	-
Nov 19, 2025	0.55	0.55	0.55	0.55	0.55	-0.54%	-
Nov 18, 2025	0.55	0.55	0.55	0.55	0.55	-6.77%	-
Nov 17, 2025	0.56	0.59	0.56	0.59	0.59	5.35%	5,065
Nov 14, 2025	0.56	0.56	0.56	0.56	0.56	1.81%	-
Nov 13, 2025	0.55	0.55	0.55	0.55	0.55	-5.16%	-
Nov 12, 2025	0.58	0.58	0.58	0.58	0.55	0.17%	-
Nov 11, 2025	0.58	0.58	0.58	0.58	0.55	-6.60%	-
Nov 10, 2025	0.58	0.62	0.58	0.62	0.59	7.07%	1,215
Nov 7, 2025	0.58	0.58	0.58	0.58	0.55	-0.34%	-
Nov 6, 2025	0.58	0.58	0.58	0.58	0.55	0.34%	-
Nov 5, 2025	0.58	0.58	0.58	0.58	0.55	-1.19%	-
Nov 4, 2025	0.59	0.59	0.59	0.59	0.56	2.44%	-
Nov 3, 2025	0.57	0.57	0.57	0.57	0.54	0.88%	-
Oct 31, 2025	0.57	0.57	0.57	0.57	0.54	-0.87%	-
Oct 30, 2025	0.57	0.57	0.57	0.57	0.54	-0.35%	-
Oct 29, 2025	0.58	0.58	0.58	0.58	0.55	-0.69%	-
Oct 28, 2025	0.58	0.58	0.58	0.58	0.55	0.17%	85
Oct 27, 2025	0.58	0.58	0.58	0.58	0.55	-	-
Oct 24, 2025	0.58	0.58	0.58	0.58	0.55	-0.17%	-
Oct 23, 2025	0.58	0.58	0.58	0.58	0.55	0.17%	-
Oct 22, 2025	0.58	0.58	0.58	0.58	0.55	-0.86%	-
Oct 21, 2025	0.60	0.60	0.58	0.58	0.55	-2.83%	500
Oct 20, 2025	0.60	0.60	0.60	0.60	0.57	-	-
Oct 17, 2025	0.60	0.60	0.60	0.60	0.57	-	-
Oct 16, 2025	0.60	0.60	0.60	0.60	0.57	-	-
Oct 15, 2025	0.60	0.60	0.60	0.60	0.57	-	-
Oct 14, 2025	0.60	0.60	0.60	0.60	0.57	-3.23%	-