Historical Data for Talend S.A. (TLND)

$ 40.20   0.16 (+0.40%) Volume: 233.85k 4:00 PM EDT 14-Aug-2020
After Hours:  $ 40.20 0.00 (0.00%) Volume: 958 4:41 PM EDT 14-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/14/20 39.42 40.28 39.42 40.20 233.85k 0.16 0.40% 40.20 9.36m 2,097
08/13/20 39.10 40.38 38.59 40.04 172.8k 0.61 1.55% 40.04 6.92m 1,447
08/12/20 39.69 39.84 38.01 39.43 215.2k -0.01 -0.03% 39.43 8.39m 2,383
08/11/20 39.43 40.00 38.73 39.44 149.16k -0.51 -1.28% 39.44 5.88m 2,155
08/10/20 41.70 41.70 39.35 39.95 196.13k -1.33 -3.22% 39.95 7.84m 2,358
08/07/20 40.80 42.55 39.87 41.28 1.02m 2.86 7.44% 41.28 42.01m 9,747
08/06/20 36.79 38.90 36.55 38.42 233.29k 1.24 3.34% 38.42 8.87m 2,046
08/05/20 36.53 37.40 35.24 37.18 368.01k 0.68 1.86% 37.18 13.24m 2,622
08/04/20 36.38 36.83 35.25 36.50 387.78k 0.04 0.11% 36.50 14.01m 2,810
08/03/20 35.80 36.99 35.56 36.46 219.79k 1.12 3.17% 36.46 8.04m 1,982
07/31/20 35.48 35.48 34.33 35.34 72.51k 0.32 0.91% 35.34 2.54m 671
07/30/20 33.57 35.59 33.38 35.02 193.76k 0.95 2.79% 35.02 6.74m 1,941
07/29/20 34.08 35.38 33.93 34.07 273.44k -0.06 -0.18% 34.07 9.36m 2,552
07/28/20 35.42 35.64 33.81 34.13 284.97k -1.26 -3.56% 34.13 9.8m 2,137
07/27/20 35.50 35.61 34.71 35.39 66.48k 0.11 0.31% 35.39 2.34m 900
07/24/20 35.92 36.315 34.54 35.28 101.19k -0.89 -2.46% 35.28 3.59m 1,137
07/23/20 37.66 37.97 35.81 36.17 167.1k -1.31 -3.50% 36.17 6.14m 1,676
07/22/20 36.50 38.14 36.32 37.48 226.51k 0.88 2.40% 37.48 8.48m 2,546
07/21/20 37.53 37.53 36.19 36.60 121.81k -0.79 -2.11% 36.60 4.49m 1,203
07/20/20 35.55 37.96 35.1932 37.39 129.8k 1.75 4.91% 37.39 4.86m 1,487
07/17/20 36.06 36.30 34.94 35.64 77.69k -0.40 -1.11% 35.64 2.77m 950
07/16/20 36.01 36.53 35.80 36.04 126.29k -0.42 -1.15% 36.04 4.56m 1,513
07/15/20 35.34 36.73 34.84 36.46 226.11k 2.07 6.02% 36.46 8.17m 2,811
07/14/20 34.09 34.91 33.415 34.39 119.35k -0.05 -0.15% 34.39 4.1m 1,777