Tellgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	17.60	17.73	16.76	17.32	17.32	-5.51%	29,952,110
Sep 3, 2026	19.20	20.07	17.89	18.33	18.33	-4.28%	29,375,360
Sep 2, 2026	19.97	20.10	18.57	19.20	19.15	-5.65%	37,123,801
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
Jul 20, 2026	12.50	12.89	12.00	12.14	12.11	-3.50%	5,066,600
Jul 17, 2026	13.58	13.68	12.54	12.58	12.55	-7.50%	5,415,560
Jul 16, 2026	13.12	13.77	12.98	13.60	13.56	1.72%	7,309,260
Jul 15, 2026	12.54	13.42	12.46	13.37	13.34	6.62%	7,219,702
Jul 14, 2026	12.32	12.60	11.99	12.54	12.51	2.62%	3,628,500
Jul 13, 2026	12.64	12.64	12.16	12.22	12.19	-2.63%	3,831,730
Jul 10, 2026	12.01	12.84	11.73	12.55	12.52	4.15%	4,892,238
Jul 9, 2026	12.15	12.40	11.76	12.05	12.02	-0.25%	2,833,760
Jul 8, 2026	12.20	12.38	12.01	12.08	12.05	-0.98%	2,386,300
Jul 7, 2026	12.66	12.71	12.20	12.20	12.17	-4.61%	3,335,900
Jul 6, 2026	12.95	13.08	12.72	12.79	12.76	-1.24%	3,837,612
Jul 3, 2026	12.69	12.99	12.47	12.95	12.92	3.11%	4,513,700
Jul 2, 2026	12.58	12.89	12.43	12.56	12.53	-0.24%	4,378,150
Jul 1, 2026	11.80	12.63	11.70	12.59	12.56	6.69%	6,779,880
Jun 30, 2026	12.03	12.19	11.69	11.80	11.77	-2.88%	4,453,200
Jun 29, 2026	11.78	12.22	11.40	12.15	12.12	2.88%	4,873,458