AS Tallink Grupp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.62	0.62	0.62	0.62	0.62	-0.32%	-
Feb 19, 2026	0.59	0.62	0.59	0.62	0.62	6.00%	20,570
Feb 18, 2026	0.58	0.58	0.58	0.58	0.58	-0.34%	-
Feb 17, 2026	0.59	0.59	0.59	0.59	0.59	0.34%	-
Feb 16, 2026	0.58	0.58	0.58	0.58	0.58	-2.67%	-
Feb 13, 2026	0.58	0.60	0.58	0.60	0.60	2.74%	503
Feb 12, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Feb 11, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Feb 10, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Feb 9, 2026	0.58	0.58	0.58	0.58	0.58	-3.16%	-
Feb 6, 2026	0.58	0.60	0.58	0.60	0.60	-	18
Feb 5, 2026	0.58	0.60	0.58	0.60	0.60	3.79%	400
Feb 4, 2026	0.58	0.58	0.58	0.58	0.58	1.40%	-
Feb 3, 2026	0.57	0.57	0.57	0.57	0.57	1.42%	-
Feb 2, 2026	0.56	0.56	0.56	0.56	0.56	0.71%	3,240
Jan 30, 2026	0.57	0.57	0.56	0.56	0.56	-2.27%	5,648
Jan 29, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 28, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 27, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 26, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 23, 2026	0.57	0.57	0.57	0.57	0.57	0.35%	-
Jan 22, 2026	0.57	0.57	0.57	0.57	0.57	-4.83%	-
Jan 21, 2026	0.57	0.60	0.57	0.60	0.60	5.45%	810
Jan 20, 2026	0.57	0.57	0.57	0.57	0.57	-5.17%	900
Jan 19, 2026	0.60	0.60	0.60	0.60	0.60	-	354
Jan 16, 2026	0.58	0.60	0.58	0.60	0.60	4.71%	500
Jan 15, 2026	0.57	0.57	0.57	0.57	0.57	-0.69%	-
Jan 14, 2026	0.58	0.58	0.58	0.58	0.58	-3.83%	-
Jan 13, 2026	0.58	0.60	0.58	0.60	0.60	4.71%	2,096
Jan 12, 2026	0.57	0.57	0.57	0.57	0.57	-1.55%	-
Jan 9, 2026	0.58	0.58	0.58	0.58	0.58	-3.00%	-
Jan 8, 2026	0.58	0.60	0.58	0.60	0.60	3.09%	300
Jan 7, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 6, 2026	0.58	0.58	0.58	0.58	0.58	0.34%	-
Jan 5, 2026	0.58	0.58	0.58	0.58	0.58	2.11%	-
Jan 2, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Dec 30, 2025	0.56	0.57	0.56	0.57	0.57	-5.33%	4
Dec 29, 2025	0.56	0.60	0.56	0.60	0.60	7.33%	350
Dec 23, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Dec 22, 2025	0.56	0.56	0.56	0.56	0.56	-0.36%	5,426
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%	-