Talant Optronics (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	66.14	68.68	64.14	68.30	68.30	8.43%	6,303,790
Aug 26, 2026	63.39	64.67	61.91	62.99	62.99	-0.63%	2,969,200
Aug 25, 2026	62.92	64.36	59.98	63.39	63.39	-1.03%	3,115,900
Aug 24, 2026	65.89	66.30	61.80	64.05	64.05	-2.70%	2,695,391
Aug 21, 2026	65.00	67.50	63.30	65.83	65.83	0.97%	2,649,663
Aug 20, 2026	66.01	66.90	64.01	65.20	65.20	-0.76%	3,931,586
Aug 19, 2026	71.52	72.92	65.30	65.70	65.70	-10.38%	5,514,581
Aug 18, 2026	72.42	73.89	70.20	73.31	73.31	1.02%	4,626,551
Aug 17, 2026	69.40	72.57	68.50	72.57	72.57	4.57%	4,122,097
Aug 14, 2026	67.34	72.20	67.34	69.40	69.40	3.41%	4,516,309
Aug 13, 2026	70.23	70.50	67.00	67.11	67.11	-2.51%	5,173,951
Aug 12, 2026	66.60	69.00	65.50	68.84	68.84	3.86%	4,303,646
Aug 11, 2026	64.51	68.06	64.51	66.28	66.28	0.05%	4,391,660
Aug 10, 2026	66.68	68.06	63.80	66.25	66.25	-2.29%	5,141,503
Aug 7, 2026	66.21	69.50	64.47	67.80	67.80	2.45%	6,459,030
Aug 6, 2026	65.40	66.88	63.65	66.18	66.18	4.45%	8,806,774
Aug 5, 2026	52.81	63.36	52.81	63.36	63.36	20.00%	4,384,289
Aug 4, 2026	50.16	53.40	48.62	52.80	52.80	5.81%	5,325,917
Aug 3, 2026	54.78	56.30	49.50	49.90	49.90	-8.88%	4,906,793
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