Tellgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	13.84	13.98	13.59	13.63	-	-0.73%	2,830,600
Aug 13, 2026	13.60	14.00	13.39	13.73	13.73	0.66%	3,834,000
Aug 12, 2026	13.64	13.85	13.50	13.64	13.64	0.44%	2,804,260
Aug 11, 2026	13.84	13.85	13.40	13.58	13.58	-1.52%	4,862,190
Aug 10, 2026	13.27	14.25	13.21	13.79	13.79	4.08%	7,744,707
Aug 7, 2026	12.87	13.32	12.66	13.25	13.25	2.87%	3,938,290
Aug 6, 2026	12.90	12.95	12.63	12.88	12.88	0.70%	3,019,680
Aug 5, 2026	12.89	13.02	12.68	12.79	12.79	-0.85%	2,837,020
Aug 4, 2026	12.75	12.99	12.67	12.90	12.90	1.90%	3,293,780
Aug 3, 2026	12.28	12.68	12.21	12.66	12.66	2.93%	3,574,420
Jul 31, 2026	11.80	12.30	11.75	12.30	12.30	5.04%	3,776,500
Jul 30, 2026	11.96	12.18	11.66	11.71	11.71	-2.09%	2,660,000
Jul 29, 2026	11.95	12.18	11.80	11.96	11.96	0.42%	3,315,304
Jul 28, 2026	11.76	12.19	11.75	11.91	11.91	0.25%	2,836,400
Jul 27, 2026	11.10	11.94	11.04	11.88	11.88	5.88%	4,309,200
Jul 24, 2026	11.50	11.79	11.17	11.22	11.22	-3.94%	3,451,162
Jul 23, 2026	11.37	11.68	11.22	11.68	11.68	2.64%	3,938,900
Jul 22, 2026	11.69	11.97	11.33	11.38	11.38	-3.48%	4,927,159
Jul 21, 2026	12.08	12.12	11.23	11.79	11.79	-2.88%	6,750,300
Jul 20, 2026	12.50	12.89	12.00	12.14	12.14	-3.50%	5,066,600
Jul 17, 2026	13.58	13.68	12.54	12.58	12.58	-7.50%	5,415,560
Jul 16, 2026	13.12	13.77	12.98	13.60	13.60	1.72%	7,309,260
Jul 15, 2026	12.54	13.42	12.46	13.37	13.37	6.62%	7,223,002
Jul 14, 2026	12.32	12.60	11.99	12.54	12.54	2.62%	3,628,500
Jul 13, 2026	12.64	12.64	12.16	12.22	12.22	-2.63%	3,831,730
Jul 10, 2026	12.01	12.84	11.73	12.55	12.55	4.15%	4,892,238
Jul 9, 2026	12.15	12.40	11.76	12.05	12.05	-0.25%	2,833,760
Jul 8, 2026	12.20	12.38	12.01	12.08	12.08	-0.98%	2,386,300
Jul 7, 2026	12.66	12.71	12.20	12.20	12.20	-4.61%	3,335,900
Jul 6, 2026	12.95	13.08	12.72	12.79	12.79	-1.24%	3,837,612
Jul 3, 2026	12.69	12.99	12.47	12.95	12.95	3.11%	4,513,700
Jul 2, 2026	12.58	12.89	12.43	12.56	12.56	-0.24%	4,378,150
Jul 1, 2026	11.80	12.63	11.70	12.59	12.59	6.69%	6,779,880
Jun 30, 2026	12.03	12.19	11.69	11.80	11.80	-2.88%	4,453,200
Jun 29, 2026	11.78	12.22	11.40	12.15	12.15	2.88%	4,873,458
Jun 26, 2026	12.02	12.09	11.73	11.81	11.81	-2.64%	2,768,500
Jun 25, 2026	12.38	12.39	11.86	12.13	12.13	-2.26%	3,417,640
Jun 24, 2026	12.99	12.99	12.22	12.41	12.41	-3.05%	3,583,410
Jun 23, 2026	12.54	13.03	12.35	12.80	12.80	2.07%	3,724,021
Jun 22, 2026	12.43	12.57	11.87	12.54	12.54	-0.24%	3,775,211
Jun 18, 2026	12.52	12.76	12.29	12.57	12.57	0.40%	2,786,120
Jun 17, 2026	12.92	12.97	12.46	12.52	12.52	-3.10%	2,858,608
Jun 16, 2026	12.89	13.20	12.61	12.92	12.92	0.31%	3,225,581
Jun 15, 2026	12.98	13.30	12.68	12.88	12.88	-0.54%	3,130,000
Jun 12, 2026	12.84	13.05	12.51	12.95	12.95	2.37%	2,739,261
Jun 11, 2026	12.83	12.83	12.40	12.65	12.65	-1.40%	2,176,477
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