Tellgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	16.25	16.38	15.33	15.41	15.41	-4.99%	9,102,400
Nov 12, 2026	16.47	16.94	16.20	16.22	16.22	-2.17%	9,282,200
Nov 11, 2026	16.38	16.58	16.17	16.58	16.58	0.61%	8,010,400
Nov 10, 2026	16.45	16.62	16.26	16.48	16.48	2.04%	7,981,063
Nov 9, 2026	16.25	16.68	16.11	16.15	16.15	0.81%	8,562,500
Nov 6, 2026	16.09	16.46	15.83	16.02	16.02	-3.61%	9,694,100
Nov 5, 2026	15.65	16.87	15.53	16.62	16.62	5.46%	14,742,500
Nov 4, 2026	15.35	15.88	14.80	15.76	15.76	3.34%	12,277,806
Nov 3, 2026	15.76	15.97	15.10	15.25	15.25	-5.22%	11,077,720
Nov 2, 2026	15.86	16.29	15.05	16.09	16.09	1.64%	12,650,923
Oct 30, 2026	16.13	17.53	15.40	15.83	15.83	-3.36%	16,303,900
Oct 29, 2026	16.70	17.38	16.37	16.38	16.38	-2.56%	11,156,988
Oct 28, 2026	16.10	17.30	15.50	16.81	16.81	5.99%	17,297,405
Oct 27, 2026	17.39	17.52	15.85	15.86	15.86	-8.27%	13,936,800
Oct 26, 2026	17.33	17.83	16.99	17.29	17.29	-1.71%	11,597,640
Oct 23, 2026	16.52	17.66	16.15	17.59	17.59	1.62%	15,545,060
Oct 22, 2026	18.90	19.00	17.30	17.31	17.31	-9.56%	18,474,050
Oct 21, 2026	18.91	20.15	18.70	19.14	19.14	3.63%	20,574,260
Oct 20, 2026	18.49	18.88	17.84	18.47	18.47	-0.16%	16,752,760
Oct 19, 2026	18.89	19.48	17.74	18.50	18.50	-6.19%	21,662,900
Oct 16, 2026	18.92	21.38	18.92	19.72	19.72	7.06%	30,027,651
Oct 15, 2026	18.11	20.20	18.00	18.42	18.42	-1.76%	20,283,620
Oct 14, 2026	19.45	19.52	18.74	18.75	18.75	-4.58%	14,540,645
Oct 13, 2026	19.82	20.26	19.30	19.65	19.65	-3.86%	18,601,300
Oct 12, 2026	21.22	21.38	19.76	20.44	20.44	-3.63%	22,145,460
Oct 9, 2026	19.79	21.67	18.71	21.21	21.21	7.88%	29,835,481
Oct 8, 2026	20.80	20.84	19.56	19.66	19.66	-5.66%	23,427,966
Sep 30, 2026	20.05	21.70	19.71	20.84	20.84	4.83%	31,956,310
Sep 29, 2026	20.50	21.59	19.83	19.88	19.88	-2.17%	25,988,115
Sep 28, 2026	21.00	21.02	19.60	20.32	20.32	-1.31%	21,761,944
Sep 24, 2026	21.06	21.66	20.40	20.59	20.59	-3.96%	27,600,182
Sep 23, 2026	20.50	22.47	20.32	21.44	21.44	2.00%	41,454,741
Sep 22, 2026	20.35	21.98	19.71	21.02	21.02	3.29%	49,330,365
Sep 21, 2026	18.17	20.35	18.17	20.35	20.35	19.99%	35,439,475
Sep 18, 2026	16.51	17.49	16.47	16.96	16.96	1.62%	21,570,528
Sep 17, 2026	16.05	17.07	16.03	16.69	16.69	2.83%	19,189,888
Sep 16, 2026	16.18	16.44	15.99	16.23	16.23	-0.12%	12,673,039
Sep 15, 2026	16.80	17.29	16.20	16.25	16.25	-3.33%	15,856,271
Sep 14, 2026	16.22	17.39	15.90	16.81	16.81	3.51%	19,742,970
Sep 11, 2026	17.01	17.39	15.94	16.24	16.24	-4.69%	18,697,862
Sep 10, 2026	17.91	17.98	16.85	17.04	17.04	-5.54%	19,319,887
Sep 9, 2026	17.41	18.80	17.41	18.04	18.04	-2.33%	26,827,323
Sep 8, 2026	17.20	19.49	16.20	18.47	18.47	6.33%	36,554,368
Sep 7, 2026	16.90	17.37	16.65	17.37	17.37	0.29%	20,577,168
Sep 4, 2026	17.60	17.73	16.76	17.32	17.32	-5.51%	29,915,210
Sep 3, 2026	19.20	20.07	17.89	18.33	18.33	-4.28%	29,354,160
Sep 2, 2026	19.97	20.10	18.57	19.20	19.15	-5.65%	37,109,901
Sep 1, 2026	16.73	20.35	16.68	20.35	20.30	19.99%	43,152,343
Aug 31, 2026	16.63	17.35	16.05	16.96	16.92	-9.98%	30,571,152
Aug 28, 2026	18.15	20.18	17.60	18.84	18.79	8.90%	42,635,777