AS Tallink Grupp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.62	0.64	0.62	0.63	-	2.95%	105,252
Feb 18, 2026	0.61	0.62	0.61	0.61	0.61	-	56,449
Feb 17, 2026	0.61	0.61	0.60	0.61	0.61	-0.33%	162,369
Feb 16, 2026	0.61	0.61	0.60	0.61	0.61	0.99%	38,097
Feb 13, 2026	0.61	0.61	0.60	0.61	0.61	-0.33%	65,876
Feb 12, 2026	0.61	0.61	0.60	0.61	0.61	0.33%	81,243
Feb 11, 2026	0.61	0.61	0.60	0.61	0.61	-0.98%	42,767
Feb 10, 2026	0.61	0.62	0.60	0.61	0.61	0.99%	102,749
Feb 9, 2026	0.61	0.61	0.60	0.61	0.61	-1.30%	73,801
Feb 6, 2026	0.61	0.61	0.60	0.61	0.61	-	40,727
Feb 5, 2026	0.61	0.61	0.60	0.61	0.61	0.99%	88,942
Feb 4, 2026	0.62	0.63	0.60	0.61	0.61	-1.94%	107,797
Feb 3, 2026	0.60	0.62	0.60	0.62	0.62	4.73%	155,914
Feb 2, 2026	0.60	0.60	0.59	0.59	0.59	-1.00%	41,054
Jan 30, 2026	0.60	0.60	0.59	0.60	0.60	-	37,536
Jan 29, 2026	0.63	0.63	0.59	0.60	0.60	-1.64%	67,476
Jan 28, 2026	0.60	0.61	0.59	0.61	0.61	1.33%	38,123
Jan 27, 2026	0.60	0.60	0.60	0.60	0.60	-	68,364
Jan 26, 2026	0.60	0.63	0.59	0.60	0.60	-	102,329
Jan 23, 2026	0.60	0.60	0.59	0.60	0.60	-	42,070
Jan 22, 2026	0.61	0.61	0.59	0.60	0.60	-0.66%	53,506
Jan 21, 2026	0.60	0.60	0.60	0.60	0.60	2.03%	38,717
Jan 20, 2026	0.59	0.62	0.59	0.59	0.59	-0.67%	86,781
Jan 19, 2026	0.62	0.62	0.60	0.60	0.60	-3.56%	44,044
Jan 16, 2026	0.62	0.62	0.61	0.62	0.62	-	22,944
Jan 15, 2026	0.62	0.62	0.60	0.62	0.62	1.31%	60,176
Jan 14, 2026	0.61	0.62	0.60	0.61	0.61	-0.33%	29,880
Jan 13, 2026	0.61	0.62	0.61	0.61	0.61	0.66%	35,701
Jan 12, 2026	0.60	0.61	0.60	0.61	0.61	2.01%	40,154
Jan 9, 2026	0.60	0.61	0.59	0.60	0.60	-0.33%	50,760
Jan 8, 2026	0.59	0.60	0.59	0.60	0.60	1.70%	40,395
Jan 7, 2026	0.59	0.59	0.59	0.59	0.59	-0.68%	78,809
Jan 5, 2026	0.60	0.60	0.59	0.59	0.59	-	54,914
Jan 2, 2026	0.59	0.60	0.59	0.59	0.59	1.37%	97,546
Dec 30, 2025	0.59	0.59	0.58	0.58	0.58	-0.34%	81,761
Dec 29, 2025	0.58	0.60	0.57	0.59	0.59	0.34%	63,688
Dec 23, 2025	0.59	0.60	0.58	0.58	0.58	1.04%	54,315
Dec 22, 2025	0.58	0.60	0.57	0.58	0.58	0.35%	115,625
Dec 19, 2025	0.58	0.58	0.58	0.58	0.58	-0.69%	14,335
Dec 18, 2025	0.58	0.58	0.57	0.58	0.58	-	11,765
Dec 17, 2025	0.58	0.58	0.57	0.58	0.58	0.35%	16,580
Dec 16, 2025	0.57	0.58	0.57	0.58	0.58	0.70%	7,970
Dec 15, 2025	0.57	0.58	0.57	0.57	0.57	-	95,260
Dec 12, 2025	0.57	0.58	0.57	0.57	0.57	0.70%	64,629
Dec 11, 2025	0.56	0.57	0.56	0.57	0.57	-	60,078
Dec 10, 2025	0.58	0.58	0.56	0.57	0.57	-1.04%	72,238
Dec 9, 2025	0.57	0.58	0.56	0.58	0.58	1.77%	47,070
Dec 8, 2025	0.58	0.58	0.57	0.57	0.57	-3.08%	27,261
Dec 5, 2025	0.58	0.59	0.58	0.58	0.58	0.69%	14,099
Dec 4, 2025	0.58	0.58	0.57	0.58	0.58	-	29,375