Tellgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	13.10	13.10	12.40	12.64	-	-1.48%	1,821,120
Jun 10, 2026	12.86	13.05	12.56	12.83	12.83	-1.31%	2,544,720
Jun 9, 2026	13.10	13.21	12.80	13.00	13.00	-	2,143,140
Jun 8, 2026	13.28	13.57	12.78	13.00	13.00	-3.06%	2,912,120
Jun 5, 2026	13.15	13.58	13.12	13.41	13.41	2.60%	3,769,369
Jun 4, 2026	13.40	13.49	13.02	13.07	13.07	-2.90%	2,719,260
Jun 3, 2026	13.77	13.78	13.34	13.46	13.46	-2.39%	2,375,425
Jun 2, 2026	14.28	14.35	13.69	13.79	13.79	-2.89%	2,409,603
Jun 1, 2026	13.95	14.30	13.76	14.20	14.20	1.79%	2,744,610
May 29, 2026	14.30	14.38	13.85	13.95	13.95	-1.41%	2,947,647
May 28, 2026	14.23	14.31	13.85	14.15	14.15	-0.56%	2,463,780
May 27, 2026	14.66	14.69	14.00	14.23	14.23	-2.13%	3,497,700
May 26, 2026	14.95	14.96	14.38	14.54	14.54	-2.09%	3,647,233
May 25, 2026	15.26	15.53	14.88	14.95	14.85	-1.90%	2,472,600
May 22, 2026	15.10	15.42	14.88	15.24	15.14	0.93%	2,750,380
May 21, 2026	15.58	15.73	15.10	15.10	15.00	-2.89%	2,448,180
May 20, 2026	15.90	15.90	15.46	15.55	15.45	-2.08%	1,768,061
May 19, 2026	15.99	16.13	15.69	15.88	15.77	-	1,897,450
May 18, 2026	15.62	15.95	15.53	15.88	15.77	1.40%	2,122,660
May 15, 2026	15.84	15.99	15.55	15.66	15.56	-1.14%	2,825,553
May 14, 2026	16.21	16.32	15.80	15.84	15.73	-2.10%	2,693,035
May 13, 2026	16.44	16.47	16.15	16.18	16.07	-1.58%	2,897,650
May 12, 2026	17.15	17.15	16.19	16.44	16.33	-4.70%	6,054,350
May 11, 2026	16.78	17.25	16.73	17.25	17.13	3.05%	5,648,677
May 8, 2026	16.49	16.78	16.43	16.74	16.63	1.70%	2,894,740
May 7, 2026	16.64	16.65	16.41	16.46	16.35	-0.60%	3,452,600
May 6, 2026	16.58	16.84	16.48	16.56	16.45	0.30%	4,167,771
Apr 30, 2026	16.46	16.70	16.31	16.51	16.40	0.30%	3,211,580
Apr 29, 2026	16.11	16.88	16.03	16.46	16.35	2.11%	5,703,688
Apr 28, 2026	16.52	16.63	15.96	16.12	16.01	-2.89%	3,996,690
Apr 27, 2026	16.44	16.65	15.72	16.60	16.49	-0.60%	5,056,890
Apr 24, 2026	16.40	16.77	16.18	16.70	16.59	1.58%	2,144,228
Apr 23, 2026	16.77	16.78	16.33	16.44	16.33	-1.97%	2,536,750
Apr 22, 2026	16.82	16.84	16.65	16.77	16.66	-0.42%	2,460,210
Apr 21, 2026	17.00	17.00	16.76	16.84	16.73	-0.12%	2,191,780
Apr 20, 2026	16.80	16.96	16.71	16.86	16.75	0.18%	2,442,060
Apr 17, 2026	17.13	17.13	16.73	16.83	16.72	-1.69%	2,592,000
Apr 16, 2026	17.06	17.15	16.78	17.12	17.01	0.35%	2,482,100
Apr 15, 2026	17.25	17.25	16.88	17.06	16.95	0.77%	2,842,703
Apr 14, 2026	16.94	17.04	16.66	16.93	16.82	0.24%	2,456,610
Apr 13, 2026	17.00	17.00	16.76	16.89	16.78	-0.53%	2,188,730
Apr 10, 2026	16.90	17.27	16.81	16.98	16.87	1.07%	2,686,030
Apr 9, 2026	17.08	17.25	16.74	16.80	16.69	-2.27%	3,277,490
Apr 8, 2026	16.98	17.28	16.90	17.19	17.08	2.32%	3,423,500
Apr 7, 2026	16.31	16.96	16.13	16.80	16.69	3.07%	4,186,750
Apr 3, 2026	16.87	17.15	16.30	16.30	16.19	-4.12%	4,199,780
Apr 2, 2026	17.24	17.38	16.83	17.00	16.89	-1.62%	4,858,850
Apr 1, 2026	16.75	17.33	16.60	17.28	17.16	4.47%	4,457,270
Mar 31, 2026	16.74	17.05	16.54	16.54	16.43	-1.19%	3,360,700
Mar 30, 2026	16.60	16.88	16.49	16.74	16.63	0.12%	3,172,200