AS Tallink Grupp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.63	0.63	0.61	0.62	0.62	-2.54%	791,467
Feb 20, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	495,898
Feb 19, 2026	0.63	0.64	0.63	0.64	0.64	4.26%	1,563,734
Feb 18, 2026	0.60	0.61	0.60	0.61	0.61	1.16%	356,627
Feb 17, 2026	0.61	0.61	0.60	0.60	0.60	-0.33%	186,872
Feb 16, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	267,937
Feb 13, 2026	0.60	0.60	0.60	0.60	0.60	-0.33%	158,333
Feb 12, 2026	0.60	0.60	0.60	0.60	0.60	0.17%	411,967
Feb 11, 2026	0.60	0.60	0.60	0.60	0.60	-	102,449
Feb 10, 2026	0.60	0.60	0.60	0.60	0.60	0.33%	89,715
Feb 9, 2026	0.60	0.60	0.60	0.60	0.60	-	169,478
Feb 6, 2026	0.60	0.60	0.60	0.60	0.60	-0.17%	187,961
Feb 5, 2026	0.60	0.60	0.60	0.60	0.60	-0.33%	200,868
Feb 4, 2026	0.60	0.60	0.60	0.60	0.60	0.33%	245,573
Feb 3, 2026	0.60	0.60	0.60	0.60	0.60	1.35%	760,654
Feb 2, 2026	0.60	0.60	0.59	0.59	0.59	-0.34%	127,066
Jan 30, 2026	0.59	0.60	0.59	0.59	0.59	0.17%	86,794
Jan 29, 2026	0.59	0.60	0.59	0.59	0.59	-	176,142
Jan 28, 2026	0.59	0.59	0.59	0.59	0.59	-	81,072
Jan 27, 2026	0.59	0.60	0.59	0.59	0.59	-	136,021
Jan 26, 2026	0.59	0.59	0.59	0.59	0.59	-	95,538
Jan 23, 2026	0.59	0.59	0.59	0.59	0.59	-	75,931
Jan 22, 2026	0.59	0.60	0.59	0.59	0.59	0.34%	92,163
Jan 21, 2026	0.59	0.59	0.59	0.59	0.59	0.51%	77,102
Jan 20, 2026	0.59	0.59	0.59	0.59	0.59	-0.51%	163,298
Jan 19, 2026	0.60	0.60	0.59	0.59	0.59	-0.67%	147,133
Jan 16, 2026	0.60	0.60	0.59	0.60	0.60	-	105,507
Jan 15, 2026	0.59	0.60	0.59	0.60	0.60	0.34%	107,779
Jan 14, 2026	0.60	0.60	0.59	0.59	0.59	-0.67%	125,146
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