TextMagic AS (TAL:MAGIC)
Estonia · Delayed Price · Currency is EUR 1.760
-0.010 (-0.56%)
At close: Jul 20, 2026
TextMagic AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -1.42% | 215 |
| Jul 20, 2026 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 385 |
| Jul 17, 2026 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | - | 156 |
| Jul 16, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | -0.56% | 184 |
| Jul 15, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -0.28% | 129 |
| Jul 14, 2026 | 1.78 | 1.82 | 1.78 | 1.79 | 1.79 | -0.28% | 18 |
| Jul 13, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -2.72% | 1,015 |
| Jul 10, 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 1.66% | 11 |
| Jul 9, 2026 | 1.84 | 1.87 | 1.81 | 1.81 | 1.81 | -1.63% | 2,753 |
| Jul 8, 2026 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | 2.22% | 1,047 |
| Jul 7, 2026 | 1.66 | 1.87 | 1.66 | 1.80 | 1.80 | 8.76% | 5,082 |
| Jul 6, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 0.61% | 264 |
| Jul 3, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 222 |
| Jul 2, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -2.40% | 347 |
| Jul 1, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.30% | 312 |
| Jun 30, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | - | 160 |
| 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 |