Talant Optronics (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	38.02	40.48	38.02	40.35	40.28	8.15%	2,882,782
Apr 7, 2026	37.73	38.25	37.14	37.31	37.25	-1.03%	2,289,100
Apr 3, 2026	39.34	39.70	37.30	37.70	37.64	-2.94%	3,147,006
Apr 2, 2026	39.54	40.76	38.50	38.84	38.77	-3.29%	2,497,135
Apr 1, 2026	40.24	40.88	39.63	40.16	40.09	2.34%	1,835,200
Mar 31, 2026	40.00	40.90	39.21	39.24	39.17	-2.70%	2,257,300
Mar 30, 2026	40.50	41.20	39.94	40.33	40.26	-2.30%	2,448,300
Mar 27, 2026	40.06	41.95	39.42	41.28	41.21	0.29%	1,990,215
Mar 26, 2026	41.98	42.24	40.92	41.16	41.09	-2.83%	2,339,100
Mar 25, 2026	42.26	44.26	42.23	42.36	42.29	0.24%	2,827,700
Mar 24, 2026	41.66	42.49	40.61	42.26	42.19	3.76%	3,279,726
Mar 23, 2026	43.73	43.73	40.49	40.73	40.66	-7.52%	4,510,230
Mar 20, 2026	46.00	46.95	44.04	44.04	43.97	-3.48%	3,406,782
Mar 19, 2026	47.01	47.01	45.26	45.63	45.55	-3.06%	3,085,478