Talex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	18.70	18.70	18.70	18.70	18.70	-0.53%	10
Mar 13, 2026	18.70	18.80	18.70	18.80	18.80	3.87%	37
Mar 12, 2026	19.10	19.10	18.00	18.10	18.10	-5.24%	743
Mar 11, 2026	19.10	19.10	19.10	19.10	19.10	5.52%	1
Mar 10, 2026	18.10	18.10	18.10	18.10	18.10	-	108
Mar 9, 2026	18.10	18.10	18.10	18.10	18.10	-	289
Mar 6, 2026	19.10	19.10	18.10	18.10	18.10	-	634
Mar 5, 2026	19.10	19.10	18.10	18.10	18.10	-5.24%	19
Mar 4, 2026	19.10	19.10	19.10	19.10	19.10	4.95%	10
Mar 3, 2026	19.10	19.10	18.20	18.20	18.20	-4.21%	645
Mar 2, 2026	18.50	19.00	18.50	19.00	19.00	-0.52%	82
Feb 27, 2026	18.50	19.10	18.40	19.10	19.10	3.24%	1,077
Feb 26, 2026	18.50	18.50	18.50	18.50	18.50	-	10
Feb 25, 2026	18.50	18.50	18.50	18.50	18.50	-	10
Feb 24, 2026	18.50	18.50	18.50	18.50	18.50	-	10
Feb 23, 2026	19.10	19.10	18.50	18.50	18.50	-1.60%	161
Feb 20, 2026	19.10	19.10	18.80	18.80	18.80	1.08%	11
Feb 19, 2026	19.10	19.10	18.60	18.60	18.60	-2.62%	32
Feb 18, 2026	19.10	19.10	19.10	19.10	19.10	3.24%	10
Feb 17, 2026	19.10	19.10	18.50	18.50	18.50	-2.63%	30
Feb 16, 2026	19.00	19.00	17.60	19.00	19.00	4.40%	1,457
Feb 13, 2026	19.00	19.00	18.20	18.20	18.20	-4.21%	232
Feb 12, 2026	19.30	19.30	19.00	19.00	19.00	2.70%	418
Feb 11, 2026	18.80	19.40	18.50	18.50	18.50	-3.14%	2,057
Feb 10, 2026	18.80	19.10	18.80	19.10	19.10	-	59
Feb 9, 2026	19.00	19.30	18.20	19.10	19.10	9.77%	3,359
Feb 6, 2026	16.70	17.40	16.70	17.40	17.40	4.19%	947
Feb 5, 2026	17.20	17.90	16.20	16.70	16.70	-11.17%	3,463
Feb 4, 2026	19.30	19.30	18.80	18.80	18.80	-2.59%	13
Feb 3, 2026	19.30	19.30	18.80	19.30	19.30	-0.52%	1,049
Feb 2, 2026	19.40	19.40	19.30	19.40	19.40	0.52%	10
Jan 30, 2026	19.30	19.30	19.30	19.30	19.30	-0.52%	10
Jan 29, 2026	19.40	19.40	19.40	19.40	19.40	-	10
Jan 28, 2026	19.20	19.40	18.90	19.40	19.40	1.04%	220
Jan 27, 2026	19.20	19.20	19.20	19.20	19.20	-	110
Jan 26, 2026	19.40	19.40	19.20	19.20	19.20	-	116
Jan 23, 2026	19.80	19.80	19.20	19.20	19.20	-	502
Jan 22, 2026	19.80	19.80	19.20	19.20	19.20	-	47
Jan 21, 2026	19.80	19.80	19.20	19.20	19.20	-	16
Jan 20, 2026	19.10	19.20	19.10	19.20	19.20	2.13%	351
Jan 19, 2026	18.80	18.80	18.80	18.80	18.80	1.62%	75
Jan 16, 2026	18.80	20.00	18.50	18.50	18.50	-2.12%	1,999
Jan 15, 2026	19.00	19.00	18.90	18.90	18.90	2.16%	218
Jan 14, 2026	18.80	18.80	18.50	18.50	18.50	-2.63%	131
Jan 13, 2026	19.00	19.00	19.00	19.00	19.00	1.06%	1
Jan 12, 2026	17.60	18.90	17.60	18.80	18.80	-2.59%	932
Jan 9, 2026	19.20	19.40	18.50	19.30	19.30	-0.52%	620
Jan 8, 2026	18.50	19.60	18.50	19.40	19.40	4.86%	33
Jan 7, 2026	18.50	18.50	18.50	18.50	18.50	-4.64%	110
Jan 5, 2026	19.60	19.60	18.50	19.40	19.40	-1.52%	1,665