Talant Optronics (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	39.35	40.95	39.35	40.10	40.10	1.80%	2,881,700
Feb 12, 2026	39.66	39.88	39.10	39.39	39.39	-0.68%	2,008,616
Feb 11, 2026	40.68	42.00	39.51	39.66	39.66	-2.60%	3,155,982
Feb 10, 2026	39.50	41.66	38.60	40.72	40.72	3.25%	4,299,744
Feb 9, 2026	39.60	40.36	38.70	39.44	39.44	1.36%	3,056,751
Feb 6, 2026	38.00	40.33	37.56	38.91	38.91	1.43%	3,012,600
Feb 5, 2026	39.92	40.26	37.90	38.36	38.36	-2.59%	3,693,927
Feb 4, 2026	37.58	41.19	37.55	39.38	39.38	5.01%	5,950,793
Feb 3, 2026	36.91	37.95	36.51	37.50	37.50	1.99%	3,308,649
Feb 2, 2026	36.80	37.98	36.45	36.77	36.77	0.08%	2,817,800
Jan 30, 2026	36.32	37.25	35.43	36.74	36.74	0.63%	3,715,400
Jan 29, 2026	37.17	39.00	36.20	36.51	36.51	-1.78%	6,019,685
Jan 28, 2026	38.83	39.47	36.75	37.17	37.17	-4.25%	5,030,400
Jan 27, 2026	37.32	39.50	36.20	38.82	38.82	4.30%	6,236,831
Jan 26, 2026	38.35	38.35	36.21	37.22	37.22	-2.92%	5,180,327
Jan 23, 2026	35.98	38.85	35.57	38.34	38.34	6.32%	5,368,907
Jan 22, 2026	36.80	36.90	34.91	36.06	36.06	-1.39%	3,716,119
Jan 21, 2026	34.11	37.10	33.61	36.57	36.57	7.15%	5,452,153
Jan 20, 2026	34.79	35.85	33.60	34.13	34.13	-2.15%	3,611,594
Jan 19, 2026	35.55	35.55	34.11	34.88	34.88	-2.76%	4,459,113
Jan 16, 2026	34.81	36.80	34.51	35.87	35.87	5.22%	7,339,496
Jan 15, 2026	34.31	35.48	33.40	34.09	34.09	-2.18%	4,617,370
Jan 14, 2026	33.03	35.79	33.03	34.85	34.85	3.72%	8,121,120
Jan 13, 2026	32.33	35.55	32.30	33.60	33.60	7.01%	9,242,344
Jan 12, 2026	30.38	32.00	30.20	31.40	31.40	2.55%	6,153,384
Jan 9, 2026	31.85	31.98	29.95	30.62	30.62	-4.07%	7,811,259
Jan 8, 2026	31.00	32.70	30.60	31.92	31.92	6.40%	11,719,170
Jan 7, 2026	28.51	32.48	27.67	30.00	30.00	8.81%	10,122,985
Jan 6, 2026	27.03	27.88	26.95	27.57	27.57	2.00%	2,274,978
Jan 5, 2026	26.55	27.50	26.55	27.03	27.03	1.88%	1,817,200
Dec 31, 2025	26.58	26.75	26.15	26.53	26.53	-0.15%	1,506,500
Dec 30, 2025	26.90	26.91	26.44	26.57	26.57	-1.23%	1,278,413
Dec 29, 2025	27.19	27.19	26.51	26.90	26.90	-0.22%	1,626,700
Dec 26, 2025	27.96	27.98	26.93	26.96	26.96	-3.51%	2,270,100
Dec 25, 2025	27.50	28.05	27.22	27.94	27.94	1.86%	1,448,000
Dec 24, 2025	27.52	27.63	27.00	27.43	27.43	-0.11%	1,974,000
Dec 23, 2025	27.52	28.07	27.40	27.46	27.46	-0.79%	1,756,300
Dec 22, 2025	26.99	27.98	26.60	27.68	27.68	3.25%	3,681,100
Dec 19, 2025	26.96	27.29	26.68	26.81	26.81	-0.19%	2,213,259
Dec 18, 2025	26.56	27.04	26.30	26.86	26.86	1.13%	1,643,300
Dec 17, 2025	26.50	26.76	25.88	26.56	26.56	-0.04%	1,591,600
Dec 16, 2025	26.49	27.09	26.28	26.57	26.57	0.30%	1,881,600
Dec 15, 2025	26.27	26.68	26.02	26.49	26.49	0.76%	1,472,700
Dec 12, 2025	26.02	26.54	25.81	26.29	26.29	1.04%	1,882,700
Dec 11, 2025	26.65	26.85	25.90	26.02	26.02	-2.36%	1,587,800
Dec 10, 2025	26.88	27.07	26.52	26.65	26.65	-0.89%	1,397,771
Dec 9, 2025	27.29	27.30	26.82	26.89	26.89	-1.86%	2,071,900
Dec 8, 2025	27.51	28.07	27.18	27.40	27.40	0.74%	1,682,500
Dec 5, 2025	26.97	27.30	26.71	27.20	27.20	0.85%	1,561,600
Dec 4, 2025	27.53	27.53	26.63	26.97	26.97	-0.88%	1,575,800