Talon Capital Corp. (TLNC)
NASDAQ: TLNC · Real-Time Price · USD
10.13
-0.01 (-0.10%)
Dec 2, 2025, 4:00 PM EST - Market closed
Talon Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 10.10 | 10.14 | 10.10 | 10.14 | - | - | 310 |
| Dec 1, 2025 | 10.12 | 10.14 | 10.12 | 10.14 | 10.14 | - | 25,333 |
| Nov 28, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 187 |
| Nov 26, 2025 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | -0.10% | 793 |
| Nov 25, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 137 |
| Nov 24, 2025 | 10.12 | 10.15 | 10.12 | 10.15 | 10.15 | 0.40% | 1,556 |
| Nov 21, 2025 | 10.08 | 10.12 | 10.08 | 10.11 | 10.11 | 0.30% | 13,041 |
| Nov 20, 2025 | 10.13 | 10.14 | 10.08 | 10.08 | 10.08 | -0.49% | 7,555 |
| Nov 19, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | - | 332 |
| Nov 18, 2025 | 10.08 | 10.13 | 10.08 | 10.13 | 10.13 | 0.40% | 10,408 |
| Nov 17, 2025 | 10.12 | 10.12 | 10.09 | 10.09 | 10.09 | -0.30% | 4,441 |
| Nov 14, 2025 | 10.09 | 10.12 | 10.09 | 10.12 | 10.12 | 0.20% | 1,788 |
| Nov 13, 2025 | 10.00 | 10.12 | 10.00 | 10.10 | 10.10 | -0.20% | 993 |
| Nov 12, 2025 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 0.20% | 338 |
| Nov 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% | 9,655 |
| Nov 10, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 142 |
| Nov 7, 2025 | 10.11 | 10.11 | 10.09 | 10.09 | 10.09 | -0.30% | 415 |
| Nov 5, 2025 | 10.09 | 10.12 | 10.09 | 10.12 | 10.12 | 0.30% | 34,995 |
| Nov 4, 2025 | 10.03 | 10.18 | 10.00 | 10.09 | 10.09 | 0.20% | 621,786 |
| Nov 3, 2025 | 10.03 | 10.07 | 10.03 | 10.07 | 10.07 | 0.20% | 8,055 |
| Oct 31, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.30% | 7,343 |
| Oct 30, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.25% | 32,541 |
| Oct 29, 2025 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | -0.05% | 102,879 |
| Oct 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4,218 |
| Oct 24, 2025 | 10.01 | 10.03 | 10.00 | 10.00 | 10.00 | - | 1,710 |
| Oct 23, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.05% | 12,846 |
| Oct 22, 2025 | 10.01 | 10.04 | 9.99 | 10.00 | 10.00 | -0.05% | 10,247 |
| Oct 21, 2025 | 9.98 | 10.01 | 9.96 | 10.00 | 10.00 | 0.20% | 38,976 |
| Oct 20, 2025 | 9.99 | 9.99 | 9.96 | 9.98 | 9.98 | -0.10% | 13,022 |
| Oct 17, 2025 | 9.95 | 10.03 | 9.94 | 9.99 | 9.99 | 0.05% | 2,686 |
| Oct 16, 2025 | 9.97 | 10.01 | 9.96 | 9.99 | 9.99 | 0.15% | 17,569 |
| Oct 15, 2025 | 9.95 | 10.04 | 9.95 | 9.97 | 9.97 | -0.01% | 71,769 |
| Oct 14, 2025 | 9.94 | 9.98 | 9.94 | 9.97 | 9.97 | 0.26% | 33,138 |
| Oct 13, 2025 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 0.15% | 32,440 |
| Oct 10, 2025 | 9.97 | 9.97 | 9.91 | 9.93 | 9.93 | -0.10% | 89,467 |
| Oct 9, 2025 | 10.00 | 10.05 | 9.93 | 9.94 | 9.94 | 0.40% | 345,461 |