Talex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	17.20	17.20	17.10	17.10	-	-0.58%	123
Apr 27, 2026	17.30	17.90	17.20	17.20	17.20	-1.15%	1,031
Apr 24, 2026	18.50	18.50	17.40	17.40	17.40	-5.43%	317
Apr 23, 2026	18.60	18.60	17.40	18.40	18.40	1.66%	150
Apr 22, 2026	17.40	18.10	17.40	18.10	18.10	1.12%	328
Apr 21, 2026	17.90	18.00	17.90	17.90	17.90	-	124
Apr 20, 2026	17.90	17.90	17.90	17.90	17.90	-	18
Apr 17, 2026	17.90	17.90	17.90	17.90	17.90	2.29%	20
Apr 16, 2026	17.90	17.90	17.50	17.50	17.50	-2.23%	511
Apr 15, 2026	18.90	18.90	17.90	17.90	17.90	-4.28%	2,003
Apr 14, 2026	19.00	19.00	18.30	18.70	18.70	-2.60%	1,123
Apr 13, 2026	19.00	19.20	19.00	19.20	19.20	2.67%	3
Apr 10, 2026	19.10	19.10	18.70	18.70	18.70	-1.06%	1,688
Apr 9, 2026	18.10	18.90	18.10	18.90	18.90	4.42%	1,186
Apr 8, 2026	18.10	18.10	18.10	18.10	18.10	0.56%	10
Apr 7, 2026	18.80	18.80	18.00	18.00	18.00	-4.26%	210
Apr 2, 2026	17.80	18.80	17.80	18.80	18.80	4.44%	603
Apr 1, 2026	18.40	18.40	18.00	18.00	18.00	-4.76%	105
Mar 31, 2026	18.40	18.90	18.40	18.90	18.90	2.72%	152
Mar 30, 2026	18.30	18.40	18.30	18.40	18.40	3.95%	210
Mar 27, 2026	18.30	18.30	17.70	17.70	17.70	-1.12%	61
Mar 26, 2026	18.10	18.10	17.90	17.90	17.90	-0.56%	54
Mar 25, 2026	18.10	18.10	18.00	18.00	18.00	-2.70%	60
Mar 24, 2026	19.10	19.10	18.50	18.50	18.50	0.54%	21
Mar 23, 2026	19.10	19.10	18.20	18.40	18.40	-2.13%	582
Mar 20, 2026	19.10	19.10	18.80	18.80	18.80	-	210
Mar 19, 2026	19.00	19.10	18.80	18.80	18.80	-1.05%	12
Mar 18, 2026	19.00	19.00	19.00	19.00	19.00	-	10
Mar 17, 2026	19.00	19.00	19.00	19.00	19.00	1.60%	2
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