Tellgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	21.06	21.56	19.85	20.36	-	0.20%	17,035,605
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
Aug 27, 2026	17.23	17.75	16.45	17.30	17.25	0.35%	33,815,463
Aug 26, 2026	16.88	18.81	16.27	17.24	17.20	6.42%	39,028,831
Aug 25, 2026	14.30	16.20	14.30	16.20	16.16	20.00%	11,268,764
Aug 24, 2026	13.71	13.98	13.37	13.50	13.46	-1.53%	3,601,780
Aug 21, 2026	13.94	14.08	13.35	13.71	13.67	-1.65%	4,240,840
Aug 20, 2026	13.55	14.31	13.55	13.94	13.90	5.13%	6,371,037
Aug 19, 2026	13.58	13.76	13.19	13.26	13.23	-3.49%	3,041,200
Aug 18, 2026	13.86	13.98	13.54	13.74	13.70	-0.36%	2,691,020
Aug 17, 2026	13.79	13.92	13.42	13.79	13.75	-	3,915,000
Aug 14, 2026	13.80	13.98	13.59	13.79	13.75	0.44%	3,661,300
Aug 13, 2026	13.60	14.00	13.39	13.73	13.69	0.66%	3,834,000
Aug 12, 2026	13.64	13.85	13.50	13.64	13.60	0.44%	2,804,260
Aug 11, 2026	13.84	13.85	13.40	13.58	13.54	-1.52%	4,862,190
Aug 10, 2026	13.27	14.25	13.21	13.79	13.75	4.08%	7,744,707
Aug 7, 2026	12.87	13.32	12.66	13.25	13.22	2.87%	3,937,490
Aug 6, 2026	12.90	12.95	12.63	12.88	12.85	0.70%	3,019,680
Aug 5, 2026	12.89	13.02	12.68	12.79	12.76	-0.85%	2,837,020
Aug 4, 2026	12.75	12.99	12.67	12.90	12.87	1.90%	3,293,780
Aug 3, 2026	12.28	12.68	12.21	12.66	12.63	2.93%	3,571,520
Jul 31, 2026	11.80	12.30	11.75	12.30	12.27	5.04%	3,775,500
Jul 30, 2026	11.96	12.18	11.66	11.71	11.68	-2.09%	2,660,000
Jul 29, 2026	11.95	12.18	11.80	11.96	11.93	0.42%	3,315,304
Jul 28, 2026	11.76	12.19	11.75	11.91	11.88	0.25%	2,836,400
Jul 27, 2026	11.10	11.94	11.04	11.88	11.85	5.88%	4,309,200
Jul 24, 2026	11.50	11.79	11.17	11.22	11.19	-3.94%	3,451,162
Jul 23, 2026	11.37	11.68	11.22	11.68	11.65	2.64%	3,938,800
Jul 22, 2026	11.69	11.97	11.33	11.38	11.35	-3.48%	4,927,159
Jul 21, 2026	12.08	12.12	11.23	11.79	11.76	-2.88%	6,748,800