Talant Optronics (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	46.61	47.69	44.04	44.41	44.41	-3.60%	3,028,087
Nov 12, 2026	45.91	49.04	45.60	46.07	46.07	0.35%	3,733,580
Nov 11, 2026	45.27	46.10	44.10	45.91	45.91	1.73%	3,111,220
Nov 10, 2026	43.47	45.65	42.73	45.13	45.13	6.01%	3,579,257
Nov 9, 2026	42.53	43.50	41.66	42.57	42.57	3.12%	2,945,600
Nov 6, 2026	40.27	42.70	39.50	41.28	41.28	-4.93%	2,870,400
Nov 5, 2026	40.00	44.74	39.19	43.42	43.42	7.29%	4,317,757
Nov 4, 2026	37.23	40.80	34.77	40.47	40.47	8.97%	5,048,600
Nov 3, 2026	40.90	40.90	36.89	37.14	37.14	-8.14%	3,099,160
Nov 2, 2026	40.11	41.52	37.56	40.43	40.43	1.81%	4,407,622
Oct 30, 2026	43.30	43.65	39.50	39.71	39.71	-8.33%	3,763,980
Oct 29, 2026	46.59	47.26	43.32	43.32	43.32	-7.79%	2,429,850
Oct 28, 2026	45.96	48.16	45.06	46.98	46.98	3.34%	3,144,100
Oct 27, 2026	48.87	49.37	45.30	45.46	45.46	-5.31%	2,315,865
Oct 26, 2026	49.00	49.35	47.14	48.01	48.01	-4.17%	2,511,500
Oct 23, 2026	47.01	50.61	45.45	50.10	50.10	2.18%	3,883,860
Oct 22, 2026	52.01	52.27	49.00	49.03	49.03	-5.69%	2,312,818
Oct 21, 2026	52.58	53.80	51.69	51.99	51.99	-1.03%	2,208,002
Oct 20, 2026	50.90	53.88	50.25	52.53	52.53	3.20%	2,393,100
Oct 19, 2026	50.00	51.36	47.80	50.90	50.90	1.78%	2,364,241
Oct 16, 2026	52.21	53.29	49.60	50.01	50.01	-1.46%	2,317,700
Oct 15, 2026	50.77	52.01	50.00	50.75	50.75	-4.75%	2,992,800
Oct 14, 2026	56.30	56.75	53.14	53.28	53.28	-6.08%	2,177,560
Oct 13, 2026	54.03	57.77	50.93	56.73	56.73	2.22%	3,686,169
Oct 12, 2026	58.27	59.45	55.50	55.50	55.50	-5.77%	2,250,053
Oct 9, 2026	60.00	60.10	54.99	58.90	58.90	-3.09%	3,441,170
Oct 8, 2026	65.28	66.60	59.99	60.78	60.78	-6.62%	2,813,200
Sep 30, 2026	65.93	67.67	65.00	65.09	65.09	-0.90%	2,481,400
Sep 29, 2026	65.90	66.98	65.09	65.68	65.68	-1.41%	1,766,606
Sep 28, 2026	72.01	72.30	66.00	66.62	66.62	-8.10%	3,536,956
Sep 24, 2026	73.68	76.46	71.25	72.49	72.49	-2.05%	3,751,437
Sep 23, 2026	70.09	74.50	70.02	74.01	74.01	5.23%	3,760,801
Sep 22, 2026	74.10	74.62	69.86	70.33	70.33	-4.13%	5,061,948
Sep 21, 2026	78.88	79.00	72.52	73.36	73.36	0.92%	5,408,404
Sep 18, 2026	74.11	74.70	70.70	72.69	72.69	-1.10%	3,972,633
Sep 17, 2026	70.42	74.43	70.42	73.50	73.50	2.74%	4,452,714
Sep 16, 2026	67.00	72.85	66.25	71.54	71.54	7.02%	5,162,418
Sep 15, 2026	64.44	67.80	63.80	66.85	66.85	3.21%	3,179,035
Sep 14, 2026	61.00	66.68	60.21	64.77	64.77	4.48%	3,173,122
Sep 11, 2026	64.00	64.94	60.17	61.99	61.99	-5.17%	2,982,839
Sep 10, 2026	64.12	65.58	63.68	65.37	65.37	1.22%	1,877,359
Sep 9, 2026	64.50	65.94	63.61	64.58	64.58	1.10%	2,051,200
Sep 8, 2026	64.87	65.44	63.39	63.88	63.88	-2.02%	2,308,957
Sep 7, 2026	62.00	66.14	62.00	65.20	65.20	6.26%	2,970,809
Sep 4, 2026	63.81	66.33	60.51	61.36	61.36	-3.02%	3,077,800
Sep 3, 2026	63.49	64.68	61.58	63.27	63.27	0.59%	1,841,878
Sep 2, 2026	64.12	64.90	62.70	62.90	62.90	-3.78%	2,123,219
Sep 1, 2026	68.38	68.42	64.15	65.37	65.37	-3.94%	3,354,678
Aug 31, 2026	66.03	68.70	65.15	68.05	68.05	1.45%	3,162,219
Aug 28, 2026	68.58	70.35	66.06	67.08	67.08	-1.79%	5,062,570