Talant Optronics (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	51.50	52.60	50.75	52.09	52.09	1.15%	3,478,806
May 12, 2026	53.40	54.00	51.22	51.50	51.50	-4.28%	4,874,959
May 11, 2026	52.12	54.17	51.81	53.80	53.80	2.87%	5,708,672
May 8, 2026	51.84	53.47	51.10	52.30	52.30	-1.19%	5,546,890
May 7, 2026	49.59	55.55	49.25	52.93	52.93	7.58%	11,533,753
May 6, 2026	49.00	49.69	47.15	49.20	49.20	1.65%	5,960,565
Apr 30, 2026	45.80	49.98	45.09	48.40	48.40	5.68%	5,774,439
Apr 29, 2026	45.69	46.04	44.91	45.80	45.80	-0.11%	4,241,684
Apr 28, 2026	42.56	46.88	42.34	45.85	45.85	8.32%	7,417,984
Apr 27, 2026	42.12	42.48	40.32	42.33	42.33	0.91%	3,330,900
Apr 24, 2026	40.52	42.37	40.22	41.95	41.95	4.20%	2,973,900
Apr 23, 2026	41.41	41.41	40.00	40.26	40.26	-2.73%	2,142,300
Apr 22, 2026	42.59	42.78	40.87	41.39	41.39	-1.69%	2,914,400
Apr 21, 2026	42.27	42.86	41.40	42.10	42.10	-0.94%	2,913,254
Apr 20, 2026	41.33	43.66	40.90	42.50	42.50	2.73%	3,958,055
Apr 17, 2026	40.48	42.78	40.02	41.37	41.37	3.37%	3,651,900
Apr 16, 2026	39.40	40.20	38.55	40.02	40.02	2.35%	1,923,170
Apr 15, 2026	39.17	39.75	38.96	39.10	39.10	-0.58%	1,740,100
Apr 14, 2026	39.98	40.17	38.90	39.33	39.33	-0.56%	3,021,400
Apr 13, 2026	40.42	40.42	39.26	39.55	39.55	-3.11%	2,622,708
Apr 10, 2026	40.00	41.33	40.00	40.82	40.82	2.43%	2,331,100
Apr 9, 2026	40.12	40.12	39.40	39.85	39.85	-1.24%	2,271,600
Apr 8, 2026	38.02	40.48	38.02	40.35	40.35	8.15%	2,882,782
Apr 7, 2026	37.73	38.25	37.14	37.31	37.31	-1.03%	2,289,100
Apr 3, 2026	39.34	39.70	37.30	37.70	37.70	-2.94%	3,147,006
Apr 2, 2026	39.54	40.76	38.50	38.84	38.84	-3.29%	2,497,135
Apr 1, 2026	40.24	40.88	39.63	40.16	40.16	2.34%	1,835,200
Mar 31, 2026	40.00	40.90	39.21	39.24	39.24	-2.70%	2,257,300
Mar 30, 2026	40.50	41.20	39.94	40.33	40.33	-2.30%	2,448,300
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