AS Tallink Grupp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	0.60	0.60	0.60	0.60	0.60	0.34%	94,836
Jan 12, 2026	0.59	0.60	0.59	0.60	0.60	0.34%	215,874
Jan 9, 2026	0.59	0.59	0.59	0.59	0.59	0.68%	159,613
Jan 8, 2026	0.59	0.59	0.59	0.59	0.59	0.68%	200,140
Jan 7, 2026	0.59	0.59	0.58	0.59	0.59	-	296,392
Jan 6, 2026	0.58	0.59	0.58	0.59	0.59	0.17%	147,627
Jan 5, 2026	0.59	0.59	0.58	0.58	0.58	-1.02%	131,876
Jan 2, 2026	0.58	0.59	0.58	0.59	0.59	1.20%	146,859
Dec 30, 2025	0.58	0.58	0.58	0.58	0.58	0.17%	116,668
Dec 29, 2025	0.58	0.58	0.58	0.58	0.58	-	90,269
Dec 23, 2025	0.58	0.58	0.58	0.58	0.58	0.52%	121,992
Dec 22, 2025	0.58	0.58	0.58	0.58	0.58	-0.52%	156,880
Dec 19, 2025	0.58	0.58	0.58	0.58	0.58	0.17%	522,703
Dec 18, 2025	0.58	0.58	0.58	0.58	0.58	-	106,396
Dec 17, 2025	0.58	0.58	0.58	0.58	0.58	-0.34%	114,735
Dec 16, 2025	0.58	0.58	0.58	0.58	0.58	0.17%	52,410
Dec 15, 2025	0.58	0.58	0.58	0.58	0.58	0.34%	157,022
Dec 12, 2025	0.58	0.58	0.58	0.58	0.58	0.35%	109,182
Dec 11, 2025	0.58	0.58	0.58	0.58	0.58	0.35%	127,945
Dec 10, 2025	0.58	0.58	0.57	0.58	0.58	0.17%	105,883
Dec 9, 2025	0.58	0.58	0.57	0.58	0.58	-0.35%	111,275
Dec 8, 2025	0.58	0.58	0.58	0.58	0.58	-0.52%	179,572
Dec 5, 2025	0.58	0.59	0.58	0.58	0.58	0.17%	412,753
Dec 4, 2025	0.57	0.58	0.57	0.58	0.58	1.22%	240,184
Dec 3, 2025	0.57	0.57	0.57	0.57	0.57	0.35%	156,484
Dec 2, 2025	0.57	0.57	0.57	0.57	0.57	-	67,515
Dec 1, 2025	0.57	0.57	0.57	0.57	0.57	-0.18%	158,592
Nov 28, 2025	0.57	0.57	0.57	0.57	0.57	-	102,676
Nov 27, 2025	0.57	0.57	0.57	0.57	0.57	0.18%	115,574
Nov 26, 2025	0.57	0.57	0.57	0.57	0.57	-	202,722
Nov 25, 2025	0.57	0.57	0.57	0.57	0.57	0.53%	400,839
Nov 24, 2025	0.57	0.57	0.57	0.57	0.57	-0.18%	136,293
Nov 21, 2025	0.57	0.57	0.57	0.57	0.57	-0.18%	50,961
Nov 20, 2025	0.57	0.57	0.57	0.57	0.57	-	135,643
Nov 19, 2025	0.57	0.57	0.57	0.57	0.57	0.18%	192,882
Nov 18, 2025	0.57	0.57	0.57	0.57	0.57	-0.53%	132,034
Nov 17, 2025	0.58	0.58	0.57	0.57	0.57	-0.70%	227,718
Nov 14, 2025	0.58	0.58	0.57	0.58	0.58	-1.03%	257,815
Nov 13, 2025	0.58	0.58	0.57	0.58	0.58	-3.17%	673,081
Nov 12, 2025	0.60	0.61	0.60	0.60	0.57	-0.17%	4,150,930
Nov 11, 2025	0.60	0.60	0.60	0.60	0.57	0.17%	155,190
Nov 10, 2025	0.60	0.60	0.60	0.60	0.57	-0.33%	433,411
Nov 7, 2025	0.60	0.60	0.60	0.60	0.57	0.33%	104,101
Nov 6, 2025	0.60	0.61	0.60	0.60	0.57	-0.33%	570,396
Nov 5, 2025	0.60	0.60	0.60	0.60	0.57	0.33%	104,601
Nov 4, 2025	0.61	0.61	0.60	0.60	0.57	-1.15%	165,111
Nov 3, 2025	0.59	0.61	0.59	0.61	0.58	2.36%	366,014
Oct 31, 2025	0.59	0.59	0.59	0.59	0.56	0.85%	107,654
Oct 30, 2025	0.59	0.59	0.59	0.59	0.56	-0.84%	108,229
Oct 29, 2025	0.60	0.60	0.59	0.59	0.56	-0.34%	287,423