Talphera, Inc. (TLPH)
NASDAQ: TLPH · Real-Time Price · USD
1.070
-0.020 (-1.83%)
At close: Oct 29, 2026, 4:00 PM EDT
1.135
+0.065 (6.10%)
After-hours: Oct 29, 2026, 7:09 PM EDT
Talphera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 18,798 |
| Oct 28, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | - | 60,730 |
| Oct 27, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 31,811 |
| Oct 26, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 42,438 |
| Oct 23, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 76,736 |
| Oct 22, 2026 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -1.87% | 37,968 |
| Oct 21, 2026 | 1.08 | 1.13 | 1.05 | 1.07 | 1.07 | - | 38,409 |
| Oct 20, 2026 | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -0.93% | 19,210 |
| Oct 19, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 32,417 |
| Oct 16, 2026 | 1.06 | 1.14 | 1.06 | 1.08 | 1.08 | 0.93% | 42,886 |
| Oct 15, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 35,109 |
| Oct 14, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 49,262 |
| Oct 13, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 62,821 |
| Oct 12, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | - | 26,540 |
| Oct 9, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 64,653 |
| Oct 8, 2026 | 1.05 | 1.09 | 1.03 | 1.08 | 1.08 | 2.86% | 242,876 |
| Oct 7, 2026 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -5.41% | 270,223 |
| Oct 6, 2026 | 1.16 | 1.18 | 1.10 | 1.11 | 1.11 | -4.31% | 115,787 |
| Oct 5, 2026 | 1.15 | 1.19 | 1.13 | 1.16 | 1.16 | 2.65% | 587,121 |
| Oct 2, 2026 | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | 0.89% | 345,050 |
| Oct 1, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 106,401 |
| Sep 30, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 56,100 |
| Sep 29, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 66,897 |
| Sep 28, 2026 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 0.85% | 188,292 |
| Sep 25, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 131,739 |
| Sep 24, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 145,458 |
| Sep 23, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 81,349 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 44,396 |
| Sep 21, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 136,563 |
| Sep 18, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 79,498 |
| Sep 17, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 110,983 |
| Sep 16, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | - | 228,058 |
| Sep 15, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 164,590 |
| Sep 14, 2026 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | - | 25,671 |
| Sep 11, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 151,336 |
| Sep 10, 2026 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 1.64% | 217,152 |
| Sep 9, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 2.52% | 62,913 |
| Sep 8, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 151,372 |
| Sep 4, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 59,874 |
| Sep 3, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 64,799 |
| Sep 2, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 139,070 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 63,914 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 44,538 |
| Aug 28, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 123,930 |
| Aug 27, 2026 | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | -2.38% | 145,440 |
| Aug 26, 2026 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | 2.44% | 206,595 |
| Aug 25, 2026 | 1.21 | 1.25 | 1.18 | 1.23 | 1.23 | 3.36% | 318,664 |
| Aug 24, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | - | 86,642 |
| Aug 21, 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | - | 109,538 |
| Aug 20, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 217,476 |