Talant Optronics (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.06	41.95	39.42	41.28	41.28	0.29%	1,990,215
Mar 26, 2026	41.98	42.24	40.92	41.16	41.16	-2.83%	2,339,100
Mar 25, 2026	42.26	44.26	42.23	42.36	42.36	0.24%	2,827,700
Mar 24, 2026	41.66	42.49	40.61	42.26	42.26	3.76%	3,279,726
Mar 23, 2026	43.73	43.73	40.49	40.73	40.73	-7.52%	4,510,230
Mar 20, 2026	46.00	46.95	44.04	44.04	44.04	-3.48%	3,406,782
Mar 19, 2026	47.01	47.01	45.26	45.63	45.63	-3.06%	3,085,478
Mar 18, 2026	47.49	48.00	46.18	47.07	47.07	0.15%	3,354,728
Mar 17, 2026	49.30	50.88	46.95	47.00	47.00	-4.35%	4,029,774
Mar 16, 2026	48.00	50.23	46.82	49.14	49.14	1.63%	3,791,397
Mar 13, 2026	48.40	50.25	47.30	48.35	48.35	-0.31%	4,178,031
Mar 12, 2026	50.60	51.09	48.10	48.50	48.50	-5.05%	5,468,824
Mar 11, 2026	52.02	53.38	50.40	51.08	51.08	-2.93%	6,012,554
Mar 10, 2026	48.72	53.49	48.53	52.62	52.62	10.99%	8,848,707
Mar 9, 2026	47.94	48.00	45.00	47.41	47.41	-3.56%	7,555,305
Mar 6, 2026	42.72	49.60	42.72	49.16	49.16	13.72%	8,866,122
Mar 5, 2026	41.97	44.80	41.48	43.23	43.23	5.05%	5,085,021
Mar 4, 2026	38.93	42.88	38.62	41.15	41.15	4.18%	6,345,248
Mar 3, 2026	42.42	42.79	39.41	39.50	39.50	-6.88%	4,233,217
Mar 2, 2026	41.35	42.97	40.90	42.42	42.42	0.21%	3,981,632
Feb 27, 2026	41.58	42.80	40.94	42.33	42.33	2.37%	3,016,056
Feb 26, 2026	41.45	41.97	40.90	41.35	41.35	-0.46%	2,376,900
Feb 25, 2026	41.00	42.02	40.28	41.54	41.54	1.96%	3,131,157
Feb 24, 2026	40.57	41.43	39.61	40.74	40.74	1.60%	2,104,134
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