Tellgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	17.45	17.66	17.33	17.52	17.52	-1.02%	2,925,900
Mar 6, 2026	17.25	17.73	17.15	17.70	17.70	2.91%	3,011,900
Mar 5, 2026	17.20	17.38	17.11	17.20	17.20	1.65%	2,534,200
Mar 4, 2026	16.97	17.19	16.78	16.92	16.92	-1.46%	3,663,900
Mar 3, 2026	17.75	18.03	17.05	17.17	17.17	-3.27%	4,256,651
Mar 2, 2026	18.40	18.40	17.52	17.75	17.75	-4.47%	4,661,041
Feb 27, 2026	18.36	18.58	18.22	18.58	18.58	1.25%	3,095,880
Feb 26, 2026	18.78	18.80	18.27	18.35	18.35	-1.98%	3,588,400
Feb 25, 2026	18.65	18.78	18.58	18.72	18.72	0.54%	2,449,800
Feb 24, 2026	18.65	18.65	18.42	18.62	18.62	1.09%	1,863,300
Feb 13, 2026	18.64	18.78	18.42	18.42	18.42	-1.18%	2,193,900
Feb 12, 2026	18.85	18.85	18.50	18.64	18.64	-0.27%	2,250,080
Feb 11, 2026	18.84	18.95	18.66	18.69	18.69	-0.59%	2,543,262
Feb 10, 2026	18.88	18.96	18.70	18.80	18.80	0.21%	2,203,530
Feb 9, 2026	18.99	19.03	18.69	18.76	18.76	0.48%	2,620,786
Feb 6, 2026	18.43	18.87	18.43	18.67	18.67	0.38%	2,772,390
Feb 5, 2026	18.52	18.78	18.42	18.60	18.60	-0.11%	2,517,840
Feb 4, 2026	18.69	18.76	18.42	18.62	18.62	-0.43%	2,510,200
Feb 3, 2026	18.50	18.74	18.38	18.70	18.70	2.13%	3,066,190
Feb 2, 2026	18.43	18.79	18.25	18.31	18.31	-1.29%	3,528,950
Jan 30, 2026	18.90	18.99	18.24	18.55	18.55	-3.08%	6,647,690
Jan 29, 2026	19.53	19.75	19.11	19.14	19.14	-2.79%	5,543,580
Jan 28, 2026	20.46	20.47	19.68	19.69	19.69	-4.42%	7,768,890
Jan 27, 2026	20.80	20.85	19.10	20.60	20.60	-3.92%	14,076,100
Jan 26, 2026	20.70	21.63	20.10	21.44	21.44	6.14%	16,949,280
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