Talgo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	2.62	2.63	2.60	2.60	2.60	0.19%	323
Oct 17, 2025	2.60	2.62	2.60	2.60	2.60	-1.33%	1,639
Oct 16, 2025	2.62	2.63	2.59	2.63	2.63	0.77%	1,702
Oct 15, 2025	2.60	2.62	2.60	2.61	2.61	0.58%	692
Oct 14, 2025	2.63	2.63	2.59	2.60	2.60	-1.14%	3,666
Oct 13, 2025	2.63	2.65	2.61	2.63	2.63	-0.19%	8,621
Oct 10, 2025	2.62	2.67	2.62	2.63	2.63	-0.94%	2,729
Oct 9, 2025	2.68	2.69	2.66	2.66	2.66	-0.56%	4,922
Oct 8, 2025	2.63	2.69	2.62	2.67	2.67	1.71%	21,170
Oct 7, 2025	2.64	2.65	2.62	2.63	2.63	0.38%	11,666
Oct 6, 2025	2.65	2.64	2.61	2.62	2.62	-1.13%	2,840
Oct 3, 2025	2.66	2.69	2.64	2.65	2.65	1.54%	14,832
Oct 2, 2025	2.67	2.72	2.61	2.61	2.61	-1.51%	51,533
Oct 1, 2025	2.72	2.74	2.58	2.65	2.65	-3.64%	10,846
Sep 30, 2025	2.83	2.82	2.75	2.75	2.75	-1.61%	4,773
Sep 29, 2025	2.78	2.81	2.78	2.79	2.79	-0.18%	703
Sep 26, 2025	2.82	2.82	2.80	2.80	2.80	-0.36%	655
Sep 25, 2025	2.82	2.82	2.81	2.81	2.81	-0.53%	1,044
Sep 24, 2025	2.85	2.85	2.82	2.82	2.82	-1.40%	90
Sep 23, 2025	2.84	2.86	2.86	2.86	2.86	0.18%	759
Sep 22, 2025	2.88	2.88	2.84	2.86	2.86	-0.70%	9,259
Sep 19, 2025	2.86	2.89	2.88	2.88	2.88	-0.69%	666
Sep 18, 2025	2.86	2.90	2.86	2.90	2.90	0.70%	615
Sep 17, 2025	2.85	2.88	2.86	2.88	2.88	0.52%	2,908
Sep 16, 2025	2.87	2.88	2.86	2.86	2.86	-0.35%	1,674
Sep 15, 2025	2.90	2.90	2.87	2.87	2.87	0.17%	3
Sep 12, 2025	2.86	2.87	2.87	2.87	2.87	-0.87%	4
Sep 11, 2025	2.89	2.91	2.88	2.89	2.89	0.52%	790
Sep 10, 2025	2.86	2.88	2.86	2.88	2.88	-0.14%	5,329
Sep 9, 2025	2.90	2.91	2.87	2.88	2.88	-0.72%	2,739
Sep 8, 2025	2.93	2.93	2.90	2.90	2.90	-0.68%	826
Sep 5, 2025	2.89	2.93	2.92	2.92	2.92	0.31%	3,356
Sep 4, 2025	2.86	2.92	2.88	2.91	2.91	0.69%	1,941
Sep 3, 2025	2.87	2.93	2.87	2.89	2.89	-0.48%	8,460
Sep 2, 2025	2.95	2.96	2.89	2.91	2.91	-1.69%	7,786
Sep 1, 2025	3.02	3.00	2.96	2.96	2.96	-1.50%	223
Aug 29, 2025	2.99	3.00	2.96	3.00	3.00	0.84%	6,457
Aug 28, 2025	2.94	2.98	2.96	2.98	2.98	2.94%	2,666
Aug 27, 2025	2.85	2.89	2.87	2.89	2.89	2.66%	655
Aug 26, 2025	2.92	2.90	2.82	2.82	2.82	-3.92%	194,908
Aug 25, 2025	2.90	2.94	2.90	2.93	2.93	1.21%	8,624