TLND - Talend S.A.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202030.3832.0030.3830.9030.90240,051
May 22, 202030.8931.2829.6829.9029.90396,900
May 21, 202031.2031.4930.5030.7430.74113,600
May 20, 202029.5631.1429.5131.0431.04274,500
May 19, 202029.2630.4828.9429.7529.75284,600
May 18, 202029.7330.2128.8129.4729.47344,400
May 15, 202029.1929.8028.7529.5129.51155,100
May 14, 202029.7029.9629.0029.5729.57258,500
May 13, 202030.3930.3929.6730.0630.06420,100
May 12, 202030.1831.3429.6230.5330.53480,100
May 11, 202028.9330.5028.2430.4930.49278,400
May 08, 202030.2130.9929.0129.6929.69644,200
May 07, 202030.0032.0929.5329.9229.92993,900
May 06, 202027.2228.0626.9827.9327.93279,700
May 05, 202026.1928.1726.1927.0227.02192,100
May 04, 202025.2226.5824.6626.3126.31226,400
May 01, 202025.8825.9124.5925.4125.41175,600
Apr 30, 202026.5026.7125.3726.0826.08250,200
Apr 29, 202025.7327.9125.2227.0527.05359,400
Apr 28, 202023.7825.4223.5225.0325.03180,600
Apr 27, 202023.4124.0023.2323.5123.51200,000
Apr 24, 202023.3224.6723.2023.2023.20103,500
Apr 23, 202023.4624.4923.1223.1223.1292,500
Apr 22, 202023.4724.8623.4723.6923.69122,100
Apr 21, 202025.8626.0923.0723.1123.11367,200
Apr 20, 202025.8726.4325.4326.2226.22133,200
Apr 17, 202026.0026.4525.7425.9525.95230,600
Apr 16, 202026.3027.2924.3825.3325.33291,800
Apr 15, 202025.5826.4524.5326.1026.10404,100
Apr 14, 202026.1426.8624.6926.0726.07645,400
Apr 13, 202026.0626.6024.0625.7625.76262,400
Apr 09, 202026.9427.8325.3425.6125.61314,000
Apr 08, 202021.7927.0721.7525.8625.86657,100
Apr 07, 202020.4922.2920.0721.5021.50373,100
Apr 06, 202019.4820.5919.4820.0020.00548,500
Apr 03, 202019.1719.4018.3019.0919.09456,200
Apr 02, 202020.5020.9019.2619.3619.36332,800
Apr 01, 202021.9922.2920.4520.6220.62419,700
Mar 31, 202022.8024.1421.8922.4322.43469,700
Mar 30, 202020.6623.8020.6622.9722.97420,100
Mar 27, 202021.4022.4920.5121.2521.25350,100
Mar 26, 202020.9922.4920.6921.9321.93449,500
Mar 25, 202020.5721.9520.0220.9620.96323,200
Mar 24, 202019.7320.7319.7020.5020.50539,400
Mar 23, 202020.3120.7518.7519.1119.11456,000
Mar 20, 202020.5822.5619.8520.9220.92782,700
Mar 19, 202020.2521.7519.8120.4720.47451,200
Mar 18, 202021.2222.9818.7120.0020.00682,100
Mar 17, 202023.2725.0021.9122.4022.40348,500
Mar 16, 202023.7824.9023.1123.2423.24577,000
Mar 13, 202026.7927.8124.6026.3926.39441,900
Mar 12, 202026.1327.2524.5626.0026.00714,300
Mar 11, 202029.2929.7327.5628.0128.01451,700
Mar 10, 202029.9530.5828.5429.7429.74586,800
Mar 09, 202029.5830.7929.0030.0030.00527,100
Mar 06, 202033.0033.0031.8032.2132.21453,600
Mar 05, 202034.2234.3033.3233.6433.64280,900
Mar 04, 202035.4636.0134.1434.4134.41850,400
Mar 03, 202035.3236.8734.4635.0535.05629,300
Mar 02, 202037.0037.4435.6236.2536.25735,400
Feb 28, 202036.2537.6035.8436.9236.92494,500
Feb 27, 202035.3737.7335.0036.9936.99610,800
Feb 26, 202036.5537.5036.0036.8636.86433,300
Feb 25, 202037.2337.6936.2936.7936.79460,800
Feb 24, 202034.8637.6034.6337.2337.23337,300
Feb 21, 202036.2937.1935.5436.9636.96470,800
Feb 20, 202036.0037.2835.7636.6136.61338,600
Feb 19, 202033.7136.7333.6836.6036.60824,000
Feb 18, 202034.2534.8033.1633.4033.401,019,500
Feb 14, 202033.5036.9833.5034.2734.272,504,800
Feb 13, 202036.8238.1036.6937.6637.66728,300
Feb 12, 202036.9237.1836.5636.8236.82318,400
Feb 11, 202036.4737.1836.1036.5636.56281,200
Feb 10, 202035.6436.9535.6436.3536.35398,800
Feb 07, 202035.5136.1335.5035.6635.66333,700
Feb 06, 202036.0936.5435.4935.7635.76144,700
Feb 05, 202036.9637.0435.2636.0436.04387,200
Feb 04, 202036.9737.5536.5536.6336.63256,100
Feb 03, 202036.9237.7836.4336.5736.57138,100
Jan 31, 202037.6337.7236.0436.9036.90364,000
Jan 30, 202038.1638.4036.4537.3437.34186,200
Jan 29, 202038.7038.7037.5038.0138.01248,000
Jan 28, 202038.8739.6537.7638.4638.46214,400
Jan 27, 202038.4439.7538.0638.6538.65226,600
Jan 24, 202039.6940.2839.0339.4439.44193,500
Jan 23, 202039.0339.6038.7439.3739.37219,100
Jan 22, 202039.2439.5638.3338.8238.82256,600
Jan 21, 202039.8240.0738.7739.0939.09197,900
Jan 17, 202039.9440.3639.4439.8039.80332,200
Jan 16, 202040.7140.8539.7040.1340.13259,600
Jan 15, 202040.9641.1340.2840.5740.57239,500
Jan 14, 202041.4041.6940.4040.9240.92166,100
Jan 13, 202041.5242.3641.4241.7341.73257,800
Jan 10, 202041.8442.2041.0641.4741.47383,000
Jan 09, 202042.6542.9039.8641.3541.35724,300
Jan 08, 202040.9442.6840.7742.0742.07375,000
Jan 07, 202041.2241.2240.7940.9640.96191,300
Jan 06, 202040.8541.4340.4641.3341.33243,500
Jan 03, 202040.0741.7639.8641.1841.18135,900
Jan 02, 202039.0341.2238.9640.7740.77290,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...