Tellgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.02	20.24	19.88	20.20	20.20	1.76%	4,183,880
Jan 22, 2026	20.00	20.09	19.81	19.85	19.85	-0.65%	3,573,580
Jan 21, 2026	19.56	20.33	19.37	19.98	19.98	1.37%	4,787,880
Jan 20, 2026	19.95	20.15	19.49	19.71	19.71	-1.50%	5,236,720
Jan 19, 2026	20.00	20.08	19.80	20.01	20.01	-0.84%	4,505,300
Jan 16, 2026	20.74	20.93	19.90	20.18	20.18	-2.23%	7,834,590
Jan 15, 2026	21.07	21.39	20.52	20.64	20.64	-3.64%	10,291,250
Jan 14, 2026	21.56	22.49	21.13	21.42	21.42	-2.37%	20,150,020
Jan 13, 2026	21.50	22.87	21.01	21.94	21.94	4.83%	26,354,490
Jan 12, 2026	20.50	21.89	20.50	20.93	20.93	2.85%	13,052,760
Jan 9, 2026	19.73	20.40	19.61	20.35	20.35	2.93%	9,874,900
Jan 8, 2026	19.12	19.99	19.12	19.77	19.77	2.92%	8,236,800
Jan 7, 2026	19.38	19.52	19.18	19.21	19.21	-1.08%	4,756,579
Jan 6, 2026	19.69	19.69	19.22	19.42	19.42	-1.37%	6,744,010
Jan 5, 2026	18.51	19.72	18.38	19.69	19.69	7.07%	9,184,540
Dec 31, 2025	18.64	18.65	18.21	18.39	18.39	-0.16%	2,357,100
Dec 30, 2025	18.52	18.65	18.32	18.42	18.42	-1.02%	2,429,400
Dec 29, 2025	18.61	18.78	18.53	18.61	18.61	-0.85%	2,385,500
Dec 26, 2025	19.21	19.25	18.66	18.77	18.77	-2.39%	4,187,100
Dec 25, 2025	18.81	19.35	18.81	19.23	19.23	2.12%	4,016,900
Dec 24, 2025	18.64	18.87	18.64	18.83	18.83	0.37%	2,409,660
Dec 23, 2025	18.89	18.94	18.63	18.76	18.76	-0.69%	2,392,860
Dec 22, 2025	18.82	19.15	18.70	18.89	18.89	0.37%	3,212,610
Dec 19, 2025	18.52	18.96	18.51	18.82	18.82	1.18%	3,397,950
Dec 18, 2025	18.26	18.98	18.20	18.60	18.60	1.64%	4,395,500
Dec 17, 2025	18.18	18.34	17.81	18.30	18.30	0.55%	3,075,600
Dec 16, 2025	18.57	18.57	18.06	18.20	18.20	-1.09%	2,780,400
Dec 15, 2025	18.31	18.73	18.23	18.40	18.40	-0.11%	2,739,780
Dec 12, 2025	18.62	18.69	18.38	18.42	18.42	-0.16%	2,997,080
Dec 11, 2025	18.71	18.78	18.42	18.45	18.45	-1.39%	2,798,780
Dec 10, 2025	18.77	18.95	18.60	18.71	18.71	-0.85%	2,616,620
Dec 9, 2025	19.02	19.15	18.84	18.87	18.87	-0.94%	2,690,720
Dec 8, 2025	18.92	19.28	18.90	19.05	19.05	0.74%	3,702,410
Dec 5, 2025	18.50	18.97	18.36	18.91	18.91	2.05%	4,378,690
Dec 4, 2025	18.98	19.04	18.44	18.53	18.53	-2.37%	5,046,510
Dec 3, 2025	19.28	19.30	18.85	18.98	18.98	-1.15%	3,187,900
Dec 2, 2025	19.58	19.58	19.17	19.20	19.20	-2.04%	3,315,940
Dec 1, 2025	19.60	19.83	19.55	19.60	19.60	-0.51%	3,470,600
Nov 28, 2025	19.70	19.70	19.23	19.70	19.70	-	3,719,310
Nov 27, 2025	19.65	19.74	19.26	19.70	19.70	0.97%	3,980,370
Nov 26, 2025	19.69	20.25	19.48	19.51	19.51	-1.41%	5,786,450
Nov 25, 2025	19.80	20.08	19.51	19.79	19.79	1.44%	4,671,720
Nov 24, 2025	19.00	19.55	18.99	19.51	19.51	3.34%	4,324,100
Nov 21, 2025	19.60	19.83	18.75	18.88	18.88	-4.65%	5,390,334
Nov 20, 2025	20.00	20.26	19.66	19.80	19.80	-1.05%	3,856,590
Nov 19, 2025	20.58	20.60	19.96	20.01	20.01	-2.49%	4,998,000
Nov 18, 2025	20.93	21.02	20.35	20.52	20.52	-1.82%	6,177,666
Nov 17, 2025	21.49	21.49	20.80	20.90	20.90	-2.20%	6,091,164
Nov 14, 2025	21.10	21.85	21.06	21.37	21.37	0.71%	8,427,694
Nov 13, 2025	20.95	21.32	20.60	21.22	21.22	0.57%	6,170,430