Talant Optronics (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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