Talant Optronics (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	50.97	56.14	49.65	54.65	54.65	7.96%	5,066,135
Jun 10, 2026	51.11	51.32	49.86	50.62	50.62	-2.32%	2,040,708
Jun 9, 2026	51.35	51.97	49.60	51.82	51.82	3.60%	1,960,090
Jun 8, 2026	50.79	52.20	49.00	50.02	50.02	-4.76%	2,830,919
Jun 5, 2026	52.27	54.88	51.50	52.52	52.52	0.10%	2,819,500
Jun 4, 2026	51.81	53.00	51.22	52.47	52.47	-1.37%	2,564,839
Jun 3, 2026	52.74	54.35	51.51	53.20	53.20	0.76%	3,567,300
Jun 2, 2026	50.80	53.49	49.12	52.80	52.80	3.25%	5,442,738
Jun 1, 2026	51.60	53.46	50.61	51.14	51.14	-2.65%	4,667,096
May 29, 2026	60.00	60.03	51.45	52.53	52.53	-12.01%	9,371,746
May 28, 2026	60.62	61.50	57.00	59.70	59.70	-2.16%	6,937,466
May 27, 2026	61.72	64.75	60.06	61.02	61.02	-1.34%	6,995,067
May 26, 2026	58.77	62.44	58.00	61.85	61.85	5.24%	7,054,130
May 25, 2026	58.86	59.55	56.48	58.77	58.77	-0.17%	5,290,658
May 22, 2026	54.32	60.36	53.38	58.97	58.87	9.85%	8,481,341
May 21, 2026	57.50	61.66	53.54	53.68	53.59	-6.02%	8,532,498
May 20, 2026	55.69	57.78	55.00	57.12	57.02	1.55%	3,738,594
May 19, 2026	55.44	56.33	52.00	56.25	56.15	1.52%	4,870,390
May 18, 2026	53.32	55.81	52.32	55.41	55.32	3.18%	3,752,121
May 15, 2026	54.71	55.14	52.60	53.70	53.61	-2.06%	4,897,601
May 14, 2026	52.62	55.95	51.71	54.83	54.74	5.26%	6,154,590
May 13, 2026	51.50	52.60	50.75	52.09	52.00	1.15%	3,478,806
May 12, 2026	53.40	54.00	51.22	51.50	51.41	-4.28%	4,874,959
May 11, 2026	52.12	54.17	51.81	53.80	53.71	2.87%	5,708,572
May 8, 2026	51.84	53.47	51.10	52.30	52.21	-1.19%	5,546,690
May 7, 2026	49.59	55.55	49.25	52.93	52.84	7.58%	11,533,750
May 6, 2026	49.00	49.69	47.15	49.20	49.12	1.65%	5,960,565
Apr 30, 2026	45.80	49.98	45.09	48.40	48.32	5.68%	5,774,439
Apr 29, 2026	45.69	46.04	44.91	45.80	45.72	-0.11%	4,241,684
Apr 28, 2026	42.56	46.88	42.34	45.85	45.77	8.32%	7,417,984
Apr 27, 2026	42.12	42.48	40.32	42.33	42.26	0.91%	3,330,900
Apr 24, 2026	40.52	42.37	40.22	41.95	41.88	4.20%	2,973,900
Apr 23, 2026	41.41	41.41	40.00	40.26	40.19	-2.73%	2,142,300
Apr 22, 2026	42.59	42.78	40.87	41.39	41.32	-1.69%	2,914,400
Apr 21, 2026	42.27	42.86	41.40	42.10	42.03	-0.94%	2,913,254
Apr 20, 2026	41.33	43.66	40.90	42.50	42.43	2.73%	3,958,055
Apr 17, 2026	40.48	42.78	40.02	41.37	41.30	3.37%	3,651,900
Apr 16, 2026	39.40	40.20	38.55	40.02	39.95	2.35%	1,923,170
Apr 15, 2026	39.17	39.75	38.96	39.10	39.03	-0.58%	1,740,100
Apr 14, 2026	39.98	40.17	38.90	39.33	39.26	-0.56%	3,021,400
Apr 13, 2026	40.42	40.42	39.26	39.55	39.48	-3.11%	2,622,708
Apr 10, 2026	40.00	41.33	40.00	40.82	40.75	2.43%	2,331,100
Apr 9, 2026	40.12	40.12	39.40	39.85	39.78	-1.24%	2,271,600