Talex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	18.40	18.40	18.10	18.30	18.30	-0.54%	103
Jun 10, 2026	18.00	18.40	18.00	18.40	18.40	-1.08%	15
Jun 9, 2026	19.20	19.20	17.30	18.60	18.60	-3.12%	4,452
Jun 8, 2026	19.10	20.00	18.70	19.20	19.20	-5.88%	1,474
Jun 5, 2026	21.80	22.60	19.00	21.60	20.40	6.93%	11,658
Jun 3, 2026	19.90	20.80	19.50	20.20	19.08	2.02%	2,003
Jun 2, 2026	19.40	19.80	19.20	19.80	18.70	2.06%	2,495
Jun 1, 2026	19.40	20.00	19.00	19.40	18.32	2.11%	4,885
May 29, 2026	19.00	19.40	18.50	19.00	17.94	-2.06%	2,114
May 28, 2026	18.90	19.40	18.70	19.40	18.32	2.65%	1,938
May 27, 2026	18.90	18.90	18.70	18.90	17.85	0.53%	2,559
May 26, 2026	18.90	18.90	18.60	18.80	17.76	-	527
May 25, 2026	18.70	18.90	18.70	18.80	17.76	2.73%	859
May 22, 2026	18.70	18.70	18.30	18.30	17.28	-0.54%	693
May 21, 2026	18.70	18.70	18.40	18.40	17.38	-1.60%	217
May 20, 2026	18.70	18.70	18.30	18.70	17.66	0.54%	234
May 19, 2026	18.70	18.70	18.60	18.60	17.57	1.64%	78
May 18, 2026	18.70	18.70	18.30	18.30	17.28	-1.61%	408
May 15, 2026	18.60	18.60	18.60	18.60	17.57	1.64%	288
May 14, 2026	18.30	18.30	18.30	18.30	17.28	0.55%	110
May 13, 2026	18.10	18.60	18.10	18.20	17.19	-1.62%	117
May 12, 2026	18.60	18.60	18.50	18.50	17.47	-	552
May 11, 2026	18.80	18.80	18.40	18.50	17.47	3.35%	136
May 8, 2026	18.20	18.30	17.90	17.90	16.91	-1.65%	663
May 7, 2026	18.80	18.80	17.90	18.20	17.19	1.68%	980
May 6, 2026	18.20	18.30	17.90	17.90	16.91	-1.65%	1,480
May 5, 2026	17.00	18.20	17.00	18.20	17.19	7.06%	1,280
May 4, 2026	17.60	17.60	17.00	17.00	16.06	-1.73%	131
Apr 29, 2026	16.70	17.30	16.70	17.30	16.34	3.59%	589
Apr 28, 2026	17.20	17.20	16.70	16.70	15.77	-2.91%	236
Apr 27, 2026	17.30	17.90	17.20	17.20	16.24	-1.15%	1,031
Apr 24, 2026	18.50	18.50	17.40	17.40	16.43	-5.43%	317
Apr 23, 2026	18.60	18.60	17.40	18.40	17.38	1.66%	150
Apr 22, 2026	17.40	18.10	17.40	18.10	17.09	1.12%	328
Apr 21, 2026	17.90	18.00	17.90	17.90	16.91	-	124
Apr 20, 2026	17.90	17.90	17.90	17.90	16.91	-	18
Apr 17, 2026	17.90	17.90	17.90	17.90	16.91	2.29%	20
Apr 16, 2026	17.90	17.90	17.50	17.50	16.53	-2.23%	511
Apr 15, 2026	18.90	18.90	17.90	17.90	16.91	-4.28%	2,003
Apr 14, 2026	19.00	19.00	18.30	18.70	17.66	-2.60%	1,123
Apr 13, 2026	19.00	19.20	19.00	19.20	18.13	2.67%	3
Apr 10, 2026	19.10	19.10	18.70	18.70	17.66	-1.06%	1,688
Apr 9, 2026	18.10	18.90	18.10	18.90	17.85	4.42%	1,186
Apr 8, 2026	18.10	18.10	18.10	18.10	17.09	0.56%	10
Apr 7, 2026	18.80	18.80	18.00	18.00	17.00	-4.26%	210
Apr 2, 2026	17.80	18.80	17.80	18.80	17.76	4.44%	603
Apr 1, 2026	18.40	18.40	18.00	18.00	17.00	-4.76%	105
Mar 31, 2026	18.40	18.90	18.40	18.90	17.85	2.72%	152
Mar 30, 2026	18.30	18.40	18.30	18.40	17.38	3.95%	210
Mar 27, 2026	18.30	18.30	17.70	17.70	16.72	-1.12%	61