AS Tallink Grupp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.65	0.65	0.64	0.64	0.64	-0.62%	147,409
May 18, 2026	0.65	0.65	0.65	0.65	0.65	-0.31%	138,736
May 15, 2026	0.65	0.65	0.65	0.65	0.65	0.31%	128,055
May 13, 2026	0.65	0.65	0.65	0.65	0.65	-	23,759
May 12, 2026	0.65	0.65	0.64	0.65	0.65	-0.77%	129,878
May 11, 2026	0.65	0.65	0.65	0.65	0.65	0.46%	106,997
May 8, 2026	0.65	0.65	0.65	0.65	0.65	-	83,534
May 7, 2026	0.65	0.65	0.65	0.65	0.65	0.15%	48,691
May 6, 2026	0.65	0.65	0.65	0.65	0.65	-0.31%	55,966
May 5, 2026	0.65	0.65	0.65	0.65	0.65	-	81,972
May 4, 2026	0.65	0.65	0.65	0.65	0.65	0.46%	203,121
Apr 30, 2026	0.65	0.65	0.65	0.65	0.65	0.15%	113,373
Apr 29, 2026	0.64	0.65	0.64	0.65	0.65	1.09%	546,074
Apr 28, 2026	0.64	0.64	0.64	0.64	0.64	0.31%	184,651
Apr 27, 2026	0.63	0.64	0.63	0.64	0.64	0.95%	143,846
Apr 24, 2026	0.63	0.63	0.63	0.63	0.63	0.48%	203,026
Apr 23, 2026	0.63	0.63	0.63	0.63	0.63	0.64%	121,240
Apr 22, 2026	0.63	0.63	0.62	0.63	0.63	-0.16%	193,887
Apr 21, 2026	0.63	0.63	0.63	0.63	0.63	-0.48%	36,356
Apr 20, 2026	0.63	0.63	0.63	0.63	0.63	-0.16%	106,758
Apr 17, 2026	0.63	0.63	0.63	0.63	0.63	-0.47%	180,300
Apr 16, 2026	0.63	0.64	0.63	0.63	0.63	0.96%	163,070
Apr 15, 2026	0.62	0.63	0.62	0.63	0.63	0.64%	163,498
Apr 14, 2026	0.62	0.63	0.62	0.62	0.62	-	255,450
Apr 13, 2026	0.62	0.63	0.62	0.62	0.62	0.16%	158,412
Apr 10, 2026	0.62	0.62	0.61	0.62	0.62	1.14%	1,727,663
Apr 9, 2026	0.61	0.62	0.61	0.62	0.62	0.16%	141,444
Apr 8, 2026	0.61	0.62	0.61	0.61	0.61	0.49%	133,165
Apr 7, 2026	0.61	0.61	0.61	0.61	0.61	0.33%	190,889
Apr 2, 2026	0.61	0.61	0.61	0.61	0.61	-	127,689
Apr 1, 2026	0.61	0.62	0.61	0.61	0.61	-0.33%	267,044
Mar 31, 2026	0.61	0.61	0.61	0.61	0.61	0.16%	63,785
Mar 30, 2026	0.61	0.61	0.61	0.61	0.61	-0.16%	82,128
Mar 27, 2026	0.61	0.61	0.61	0.61	0.61	-0.16%	158,431
Mar 26, 2026	0.61	0.61	0.61	0.61	0.61	-0.16%	115,132
Mar 25, 2026	0.61	0.61	0.61	0.61	0.61	0.49%	195,048
Mar 24, 2026	0.61	0.61	0.61	0.61	0.61	-0.65%	102,024
Mar 23, 2026	0.62	0.62	0.61	0.61	0.61	-1.13%	231,757
Mar 20, 2026	0.62	0.62	0.62	0.62	0.62	0.32%	115,642
Mar 19, 2026	0.62	0.62	0.62	0.62	0.62	-0.48%	124,661
Mar 18, 2026	0.62	0.63	0.62	0.62	0.62	-0.16%	105,072
Mar 17, 2026	0.62	0.62	0.62	0.62	0.62	0.16%	70,722
Mar 16, 2026	0.62	0.62	0.62	0.62	0.62	-	65,644
Mar 13, 2026	0.62	0.62	0.62	0.62	0.62	-0.16%	102,272
Mar 12, 2026	0.62	0.62	0.62	0.62	0.62	-0.16%	65,127
Mar 11, 2026	0.62	0.63	0.62	0.62	0.62	0.97%	255,628
Mar 10, 2026	0.61	0.62	0.61	0.62	0.62	0.98%	226,258
Mar 9, 2026	0.62	0.62	0.61	0.61	0.61	-0.97%	192,225
Mar 6, 2026	0.62	0.62	0.62	0.62	0.62	-0.64%	309,537
Mar 5, 2026	0.62	0.63	0.62	0.62	0.62	0.65%	144,005