TextMagic AS (TAL:MAGIC)
Estonia · Delayed Price · Currency is EUR 1.660
+0.025 (1.53%)
At close: Jun 29, 2026
TextMagic AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 1.53% | 137 |
| Jun 26, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 0.62% | 653 |
| Jun 25, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -0.31% | 242 |
| Jun 22, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 247 |
| Jun 19, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -0.91% | 29 |
| Jun 18, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 0.91% | 89 |
| Jun 17, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.91% | 1,104 |
| Jun 16, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | - | 325 |
| Jun 15, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | -0.30% | 241 |
| Jun 12, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -0.60% | 596 |
| Jun 11, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 475 |
| Jun 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 178 |
| Jun 9, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.89% | 746 |
| Jun 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 34 |
| Jun 5, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | -0.59% | 110 |
| Jun 4, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.30% | 129 |
| Jun 3, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 4 |
| Jun 2, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.88% | 370 |
| Jun 1, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.29% | 56 |
| May 29, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.88% | 736 |
| May 28, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.59% | 100 |
| May 27, 2026 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | 2.10% | 256 |
| May 26, 2026 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -2.05% | 185 |
| May 25, 2026 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | -0.58% | 144 |
| May 22, 2026 | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | 2.69% | 921 |
| May 21, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | - | 166 |
| May 20, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 292 |
| May 19, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.30% | 128 |
| May 18, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.30% | 808 |
| May 15, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 0.30% | 118 |
| May 13, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -0.89% | 106 |
| May 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.30% | 755 |
| May 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 42 |
| May 8, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 365 |
| May 7, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 172 |
| May 6, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.30% | 79 |
| May 5, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | - | 514 |
| May 4, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 780 |
| Apr 30, 2026 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | - | 269 |
| Apr 29, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | - | 695 |
| Apr 28, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -0.89% | 418 |
| Apr 27, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | 570 |
| Apr 24, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | -0.30% | 72 |
| Apr 23, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.29% | 70 |
| Apr 22, 2026 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -2.02% | 350 |
| Apr 21, 2026 | 1.75 | 1.75 | 1.69 | 1.73 | 1.73 | 1.76% | 545 |
| Apr 20, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | - | 463 |
| Apr 17, 2026 | 1.71 | 1.74 | 1.70 | 1.70 | 1.70 | - | 1,296 |
| Apr 16, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 385 |
| Apr 15, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.47% | 792 |