Talant Optronics (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	65.00	67.50	63.30	65.83	65.83	0.97%	2,649,663
Aug 20, 2026	66.01	66.90	64.01	65.20	65.20	-0.76%	3,931,586
Aug 19, 2026	71.52	72.92	65.30	65.70	65.70	-10.38%	5,514,581
Aug 18, 2026	72.42	73.89	70.20	73.31	73.31	1.02%	4,626,551
Aug 17, 2026	69.40	72.57	68.50	72.57	72.57	4.57%	4,122,097
Aug 14, 2026	67.34	72.20	67.34	69.40	69.40	3.41%	4,516,309
Aug 13, 2026	70.23	70.50	67.00	67.11	67.11	-2.51%	5,173,951
Aug 12, 2026	66.60	69.00	65.50	68.84	68.84	3.86%	4,303,646
Aug 11, 2026	64.51	68.06	64.51	66.28	66.28	0.05%	4,391,660
Aug 10, 2026	66.68	68.06	63.80	66.25	66.25	-2.29%	5,141,503
Aug 7, 2026	66.21	69.50	64.47	67.80	67.80	2.45%	6,459,030
Aug 6, 2026	65.40	66.88	63.65	66.18	66.18	4.45%	8,806,774
Aug 5, 2026	52.81	63.36	52.81	63.36	63.36	20.00%	4,384,289
Aug 4, 2026	50.16	53.40	48.62	52.80	52.80	5.81%	5,325,917
Aug 3, 2026	54.78	56.30	49.50	49.90	49.90	-8.88%	4,906,793
Jul 31, 2026	58.20	60.18	54.50	54.76	54.76	4.56%	5,546,600
Jul 30, 2026	58.00	58.21	51.12	52.37	52.37	-9.25%	5,951,200
Jul 29, 2026	60.06	60.30	54.05	57.71	57.71	-3.91%	5,015,387
Jul 28, 2026	63.29	65.45	59.30	60.06	60.06	-8.02%	3,197,854
Jul 27, 2026	61.00	65.40	59.06	65.30	65.30	6.33%	3,371,513
Jul 24, 2026	61.73	63.84	60.12	61.41	61.41	-1.93%	3,437,715
Jul 23, 2026	65.59	67.00	61.20	62.62	62.62	-4.53%	4,928,792
Jul 22, 2026	68.68	73.59	65.30	65.59	65.59	-6.47%	6,489,859
Jul 21, 2026	67.26	72.00	57.81	70.13	70.13	6.35%	11,028,636
Jul 20, 2026	66.63	73.58	64.30	65.94	65.94	1.24%	11,649,976
Jul 17, 2026	69.78	71.49	63.88	65.13	65.13	-7.59%	6,115,249
Jul 16, 2026	76.27	77.48	69.80	70.48	70.48	-9.81%	5,774,600
Jul 15, 2026	84.20	85.85	77.51	78.15	78.15	-7.23%	4,336,000
Jul 14, 2026	78.75	84.44	75.94	84.24	84.24	8.33%	6,307,288
Jul 13, 2026	92.11	93.79	77.26	77.76	77.76	-16.39%	8,640,213
Jul 10, 2026	92.88	99.50	89.00	93.00	93.00	-	8,030,536
Jul 9, 2026	92.00	95.48	85.00	93.00	93.00	1.75%	8,925,017
Jul 8, 2026	99.25	101.00	89.50	91.40	91.40	-7.86%	7,209,158
Jul 7, 2026	96.94	103.96	95.20	99.20	99.20	6.89%	10,608,291
Jul 6, 2026	97.72	99.59	89.92	92.81	92.81	-4.81%	6,972,597
Jul 3, 2026	99.87	103.87	92.44	97.50	97.50	-0.82%	8,721,750
Jul 2, 2026	90.72	104.00	85.51	98.31	98.31	6.18%	13,899,350
Jul 1, 2026	94.88	102.50	90.37	92.59	92.59	3.94%	16,067,626
Jun 30, 2026	74.23	89.08	73.39	89.08	89.08	20.01%	9,237,788
Jun 29, 2026	68.00	75.87	68.00	74.23	74.23	8.00%	7,015,285
Jun 26, 2026	66.11	70.76	64.65	68.73	68.73	4.01%	5,098,000
Jun 25, 2026	65.57	69.20	65.18	66.08	66.08	0.20%	3,540,100
Jun 24, 2026	61.86	66.64	60.50	65.95	65.95	5.52%	3,662,100
Jun 23, 2026	64.24	64.97	61.66	62.50	62.50	-2.44%	3,657,337
Jun 22, 2026	66.57	67.91	62.15	64.06	64.06	-0.47%	4,757,700
Jun 18, 2026	62.30	65.50	60.79	64.36	64.36	5.34%	4,953,950
Jun 17, 2026	59.77	62.50	59.60	61.10	61.10	1.71%	3,394,900
Jun 16, 2026	58.67	61.68	57.70	60.07	60.07	1.83%	4,870,200
Jun 15, 2026	53.71	60.62	53.71	58.99	58.99	11.30%	7,409,129
Jun 12, 2026	56.00	57.25	52.41	53.00	53.00	-3.02%	4,882,743