Talgo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	2.78	2.79	2.76	2.78	2.78	-1.24%	2,378
Dec 30, 2025	2.80	2.82	2.80	2.82	2.82	0.36%	798
Dec 29, 2025	2.83	2.86	2.80	2.81	2.81	-2.77%	169
Dec 24, 2025	2.90	2.90	2.88	2.89	2.89	-0.52%	31,571
Dec 23, 2025	2.87	2.90	2.88	2.90	2.90	0.17%	75
Dec 22, 2025	2.98	2.98	2.90	2.90	2.90	-1.19%	3,910
Dec 19, 2025	2.95	2.96	2.93	2.93	2.93	1.21%	1,287
Dec 18, 2025	2.84	2.90	2.82	2.90	2.90	2.66%	2,291
Dec 17, 2025	2.84	2.84	2.82	2.82	2.82	0.18%	2,169
Dec 16, 2025	2.85	2.85	2.82	2.82	2.82	-0.88%	9,001
Dec 15, 2025	2.87	2.86	2.82	2.84	2.84	0.71%	242
Dec 12, 2025	2.80	2.83	2.80	2.82	2.82	0.71%	540
Dec 11, 2025	2.80	2.81	2.78	2.80	2.80	-	1,194
Dec 10, 2025	2.85	2.81	2.80	2.80	2.80	-0.36%	2,755
Dec 9, 2025	2.78	2.82	2.78	2.81	2.81	0.54%	208
Dec 8, 2025	2.89	2.85	2.79	2.80	2.80	-1.06%	2,261
Dec 5, 2025	2.85	2.85	2.83	2.83	2.83	0.71%	45
Dec 4, 2025	2.83	2.81	2.79	2.81	2.81	0.61%	1,743
Dec 3, 2025	2.79	2.80	2.78	2.79	2.79	-0.78%	995
Dec 2, 2025	2.80	2.81	2.81	2.81	2.81	-	402
Dec 1, 2025	2.86	2.87	2.80	2.81	2.81	-0.35%	1,368
Nov 28, 2025	2.83	2.90	2.82	2.82	2.82	-1.40%	1,292
Nov 27, 2025	2.93	2.95	2.86	2.86	2.86	-1.38%	1,882
Nov 26, 2025	2.87	2.92	2.90	2.90	2.90	1.40%	1,030
Nov 25, 2025	2.80	2.86	2.75	2.86	2.86	4.57%	3,223
Nov 24, 2025	2.81	2.79	2.73	2.74	2.74	0.55%	3,982
Nov 21, 2025	2.74	2.77	2.71	2.72	2.72	-1.56%	13,002
Nov 20, 2025	2.79	2.80	2.76	2.76	2.76	-0.61%	6
Nov 19, 2025	2.74	2.82	2.78	2.78	2.78	1.46%	1,680
Nov 18, 2025	2.83	2.79	2.73	2.74	2.74	-3.86%	2,635
Nov 17, 2025	2.95	2.91	2.85	2.85	2.85	-2.56%	11,252
Nov 14, 2025	2.91	2.97	2.93	2.93	2.93	0.52%	11
Nov 13, 2025	2.94	2.96	2.90	2.91	2.91	-0.34%	1,894
Nov 12, 2025	2.99	3.00	2.90	2.92	2.92	-1.02%	2,927
Nov 11, 2025	3.01	3.01	2.95	2.95	2.95	-2.64%	430
Nov 10, 2025	3.00	3.05	2.97	3.03	3.03	2.71%	3,168
Nov 7, 2025	2.70	2.96	2.69	2.95	2.95	10.07%	3,761
Nov 6, 2025	2.64	2.69	2.64	2.68	2.68	1.52%	6,220
Nov 5, 2025	2.62	2.66	2.63	2.64	2.64	-0.38%	4,268
Nov 4, 2025	2.65	2.69	2.65	2.65	2.65	-2.39%	2,928
Nov 3, 2025	2.66	2.72	2.66	2.72	2.72	2.07%	1,164
Oct 31, 2025	2.64	2.69	2.65	2.66	2.66	1.14%	3,130
Oct 30, 2025	2.66	2.66	2.63	2.63	2.63	1.15%	1,032
Oct 29, 2025	2.60	2.61	2.59	2.60	2.60	0.78%	2,307
Oct 28, 2025	2.62	2.64	2.57	2.58	2.58	-0.77%	2,635
Oct 27, 2025	2.59	2.65	2.59	2.60	2.60	1.64%	7,357
Oct 24, 2025	2.53	2.56	2.54	2.56	2.56	0.31%	2,482
Oct 23, 2025	2.56	2.57	2.54	2.55	2.55	-0.78%	1,614
Oct 22, 2025	2.52	2.57	2.52	2.57	2.57	0.39%	3,218
Oct 21, 2025	2.59	2.60	2.54	2.56	2.56	-1.54%	2,858