U.S. markets open in 2 hours 29 minutes

Talend S.A. (TLND)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
37.42-0.37 (-0.98%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202037.7338.4936.9437.4237.42276,200
Dec 01, 202038.1338.4737.4637.7937.79699,200
Nov 30, 202038.4938.6837.4937.5337.53169,900
Nov 27, 202038.7039.2838.2438.8638.86129,900
Nov 25, 202038.7339.6938.6239.1139.11175,600
Nov 24, 202039.3039.3038.3038.7938.79208,800
Nov 23, 202039.8540.4138.9439.3339.33303,000
Nov 20, 202040.3040.3039.4439.7239.72127,300
Nov 19, 202041.0741.7640.1340.3140.31176,900
Nov 18, 202041.1342.9041.1341.3941.39125,800
Nov 17, 202040.9042.5040.9041.8141.81234,200
Nov 16, 202041.0941.3239.8540.8440.84230,900
Nov 13, 202040.9541.7940.3841.3541.3568,000
Nov 12, 202041.1842.4640.5540.9340.9391,800
Nov 11, 202039.8742.2139.8741.6341.63196,400
Nov 10, 202044.0744.0738.5939.6239.62406,400
Nov 09, 202042.2744.2339.6839.9439.94435,900
Nov 06, 202042.0042.8141.4742.1742.17436,100
Nov 05, 202041.0942.2041.0942.2042.20217,000
Nov 04, 202040.0041.3040.0040.9940.99110,900
Nov 03, 202038.2939.6537.8839.4939.4991,100
Nov 02, 202037.7737.7736.1337.4337.43300,800
Oct 30, 202037.8739.4937.3037.6437.64251,700
Oct 29, 202038.1238.7837.9538.2338.2396,200
Oct 28, 202038.6038.6837.8838.0438.04155,700
Oct 27, 202039.1239.2838.3839.1539.1594,900
Oct 26, 202039.8340.0038.1239.0639.06157,900
Oct 23, 202039.9040.3439.1140.0440.04114,600
Oct 22, 202038.6939.5438.0739.4539.4599,800
Oct 21, 202038.6239.0038.1438.7138.71185,500
Oct 20, 202039.0039.5138.5738.7038.70132,000
Oct 19, 202040.6540.7938.8038.9038.90200,100
Oct 16, 202041.1041.2440.2140.8140.81299,600
Oct 15, 202040.4640.7239.7240.5840.58162,000
Oct 14, 202041.8041.9640.2741.0941.09181,100
Oct 13, 202041.9842.4541.4241.5541.55103,600
Oct 12, 202041.7842.6541.7741.8841.88149,700
Oct 09, 202040.6241.9340.1541.7241.72192,200
Oct 08, 202040.1540.6039.9440.1340.13122,200
Oct 07, 202040.1040.4339.7740.1540.15171,200
Oct 06, 202039.3140.1739.3139.8939.89115,700
Oct 05, 202039.3039.9538.6039.3039.3068,900
Oct 02, 202040.0740.7139.1239.2839.2896,800
Oct 01, 202039.8240.9639.6540.9540.95227,300
Sep 30, 202038.4639.4338.3639.0439.04350,900
Sep 29, 202038.6739.0038.0038.3338.33274,600
Sep 28, 202040.9440.9438.5838.7538.75191,500
Sep 25, 202039.0439.9738.8139.1639.16191,700
Sep 24, 202038.2539.7838.2539.1839.18297,900
Sep 23, 202040.9842.7838.7839.0439.04294,300
Sep 22, 202041.4341.4339.7540.5940.59225,500
Sep 21, 202040.5141.2340.2641.0841.08309,600
Sep 18, 202042.0042.2640.7341.2641.26189,100
Sep 17, 202041.7642.4940.9741.4141.41289,600
Sep 16, 202043.5843.6142.3842.8542.85150,500
Sep 15, 202043.0044.3042.8343.2543.25133,500
Sep 14, 202042.2143.2241.8843.0043.00150,500
Sep 11, 202041.8642.6541.0041.7841.78233,700
Sep 10, 202044.1844.6241.7941.9941.99183,500
Sep 09, 202042.3443.8942.3443.5643.56247,400
Sep 08, 202041.1043.1340.7541.9941.99173,900
Sep 04, 202042.7943.0041.5042.1042.10319,900
Sep 03, 202044.2045.0142.2843.0043.00520,100
Sep 02, 202045.7846.4043.6144.9844.98587,700
Sep 01, 202041.5846.8041.2245.3645.36892,000
Aug 31, 202038.3341.2638.3341.1841.18284,700
Aug 28, 202038.0838.9438.0338.8938.89163,200
Aug 27, 202038.4038.8037.8738.2138.21194,800
Aug 26, 202038.0038.4037.9438.3138.31249,400
Aug 25, 202037.7838.6437.7837.9737.97209,200
Aug 24, 202039.2839.5438.2438.4338.43151,300
Aug 21, 202039.1739.4537.9939.1339.13398,300
Aug 20, 202039.3039.9838.0639.3439.34142,300
Aug 19, 202039.9940.0739.5739.7539.75121,200
Aug 18, 202040.1840.1838.4039.7239.7274,400
Aug 17, 202039.7840.1839.5239.9339.93307,700
Aug 14, 202039.4240.2839.4240.2040.20233,800
Aug 13, 202039.1040.3838.5940.0440.04172,800
Aug 12, 202039.6939.8438.0139.4339.43215,200
Aug 11, 202039.4340.0038.7339.4439.44149,200
Aug 10, 202041.7041.7039.3539.9539.95196,100
Aug 07, 202040.8042.5539.8741.2841.281,024,000
Aug 06, 202036.7938.9036.5538.4238.42233,300
Aug 05, 202036.5337.4035.2437.1837.18367,900
Aug 04, 202036.3836.8335.2536.5036.50387,800
Aug 03, 202035.8036.9935.5636.4636.46219,800
Jul 31, 202035.4835.4834.3335.3435.3472,400
Jul 30, 202033.5735.5933.3835.0235.02193,800
Jul 29, 202034.0835.3833.9334.0734.07273,400
Jul 28, 202035.4235.6433.8134.1334.13285,000
Jul 27, 202035.5035.6134.7135.3935.3966,500
Jul 24, 202035.9236.3134.5435.2835.28101,200
Jul 23, 202037.6637.9735.8136.1736.17167,100
Jul 22, 202036.5038.1436.3237.4837.48226,500
Jul 21, 202037.5337.5336.1936.6036.60121,800
Jul 20, 202035.5537.9635.1537.3937.39129,800
Jul 17, 202036.0636.3034.9435.6435.6477,700
Jul 16, 202036.0136.5335.8036.0436.04126,300
Jul 15, 202035.3436.7334.8436.4636.46226,100
Jul 14, 202034.0934.9133.4234.3934.39119,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...