AS Tallink Grupp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.64	0.64	0.63	0.64	0.64	0.31%	80,607
Sep 17, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	76,255
Sep 16, 2026	0.63	0.63	0.63	0.63	0.63	0.16%	82,827
Sep 15, 2026	0.63	0.63	0.63	0.63	0.63	-0.32%	57,691
Sep 14, 2026	0.63	0.63	0.63	0.63	0.63	-	38,519
Sep 11, 2026	0.63	0.64	0.63	0.63	0.63	-0.47%	128,224
Sep 10, 2026	0.64	0.64	0.63	0.63	0.63	-	74,381
Sep 9, 2026	0.64	0.64	0.63	0.63	0.63	-0.16%	140,740
Sep 8, 2026	0.64	0.64	0.63	0.64	0.64	-	571,795
Sep 7, 2026	0.63	0.64	0.63	0.64	0.64	0.95%	85,797
Sep 4, 2026	0.62	0.63	0.62	0.63	0.63	1.13%	107,090
Sep 3, 2026	0.62	0.62	0.62	0.62	0.62	-0.16%	66,363
Sep 2, 2026	0.62	0.62	0.62	0.62	0.62	0.48%	78,067
Sep 1, 2026	0.62	0.62	0.62	0.62	0.62	-	61,216
Aug 31, 2026	0.62	0.62	0.62	0.62	0.62	-	162,833
Aug 28, 2026	0.62	0.62	0.62	0.62	0.62	-0.16%	301,053
Aug 27, 2026	0.62	0.62	0.62	0.62	0.62	0.16%	131,964
Aug 26, 2026	0.62	0.62	0.62	0.62	0.62	-0.32%	47,390
Aug 25, 2026	0.62	0.62	0.62	0.62	0.62	0.16%	51,313
Aug 24, 2026	0.62	0.62	0.62	0.62	0.62	0.16%	219,140
Aug 21, 2026	0.62	0.62	0.62	0.62	0.62	-	122,795
Aug 19, 2026	0.62	0.62	0.62	0.62	0.62	-	123,058
Aug 18, 2026	0.62	0.62	0.62	0.62	0.62	-0.48%	189,092
Aug 17, 2026	0.62	0.62	0.62	0.62	0.62	0.16%	51,694
Aug 14, 2026	0.62	0.62	0.62	0.62	0.62	0.65%	48,505
Aug 13, 2026	0.62	0.62	0.62	0.62	0.62	-0.32%	44,646
Aug 12, 2026	0.62	0.62	0.62	0.62	0.62	-0.16%	123,798
Aug 11, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	38,027
Aug 10, 2026	0.61	0.62	0.61	0.62	0.62	0.16%	47,531
Aug 7, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	154,535
Aug 6, 2026	0.62	0.62	0.62	0.62	0.62	0.49%	134,010
Aug 5, 2026	0.62	0.63	0.62	0.62	0.62	-0.80%	96,222
Aug 4, 2026	0.61	0.62	0.61	0.62	0.62	1.30%	117,322
Aug 3, 2026	0.61	0.62	0.61	0.61	0.61	0.49%	100,388
Jul 31, 2026	0.61	0.61	0.61	0.61	0.61	0.16%	138,579
Jul 30, 2026	0.61	0.61	0.61	0.61	0.61	-0.16%	59,422
Jul 29, 2026	0.61	0.61	0.61	0.61	0.61	0.33%	21,699
Jul 28, 2026	0.61	0.61	0.61	0.61	0.61	-0.33%	56,090
Jul 27, 2026	0.61	0.61	0.61	0.61	0.61	0.16%	138,298
Jul 24, 2026	0.61	0.61	0.61	0.61	0.61	-0.16%	171,587
Jul 23, 2026	0.61	0.61	0.61	0.61	0.61	-	100,935
Jul 22, 2026	0.61	0.61	0.61	0.61	0.61	-0.16%	133,853
Jul 21, 2026	0.61	0.61	0.61	0.61	0.61	-0.16%	188,628
Jul 20, 2026	0.61	0.61	0.61	0.61	0.61	0.33%	17,732
Jul 17, 2026	0.61	0.61	0.61	0.61	0.61	-0.16%	90,654
Jul 16, 2026	0.61	0.61	0.61	0.61	0.61	-	59,034
Jul 15, 2026	0.61	0.61	0.61	0.61	0.61	-	71,493
Jul 14, 2026	0.61	0.61	0.61	0.61	0.61	-	44,575
Jul 13, 2026	0.62	0.62	0.61	0.61	0.61	-0.33%	130,761
Jul 10, 2026	0.62	0.62	0.61	0.61	0.61	-0.16%	36,642