Historical Data for Talend S.A. (TLND)

$ 25.61   -0.25 (-0.97%) Volume: 314.2k 4:00 PM EDT Apr 9, 2020
After Hours:  $ 25.61 0.00 (0.00%) Volume: 206 7:37 PM EDT Apr 9, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/09/20 26.94 27.8311 25.345 25.61 314.2k -0.25 -0.97% 25.61 8.25m 3,699
04/08/20 21.79 27.07 21.75 25.86 657.19k 4.36 20.28% 25.86 16.68m 5,219
04/07/20 20.49 22.29 20.07 21.50 373.13k 1.50 7.50% 21.50 7.95m 3,633
04/06/20 19.48 20.59 19.48 20.00 548.54k 0.91 4.77% 20.00 10.9m 4,657
04/03/20 19.17 19.40 18.30 19.09 456.15k -0.27 -1.39% 19.09 8.54m 4,350
04/02/20 20.50 20.90 19.26 19.36 332.79k -1.26 -6.11% 19.36 6.57m 3,919
04/01/20 21.99 22.29 20.45 20.62 419.73k -1.81 -8.07% 20.62 8.9m 3,111
03/31/20 22.80 24.14 21.89 22.43 469.74k -0.54 -2.35% 22.43 10.69m 2,298
03/30/20 20.66 23.80 20.66 22.97 420.06k 1.72 8.09% 22.97 9.49m 3,886
03/27/20 21.40 22.49 20.51 21.25 350.05k -0.68 -3.10% 21.25 7.49m 3,822
03/26/20 20.99 22.49 20.69 21.93 449.61k 0.97 4.63% 21.93 9.76m 5,219
03/25/20 20.57 21.95 20.02 20.96 323.17k 0.46 2.24% 20.96 6.77m 2,976
03/24/20 19.73 20.73 19.70 20.50 539.42k 1.39 7.27% 20.50 10.89m 4,492
03/23/20 20.31 20.75 18.75 19.11 456.02k -1.81 -8.65% 19.11 9.02m 3,513
03/20/20 20.58 22.56 19.85 20.92 782.66k 0.45 2.20% 20.92 16.41m 7,404
03/19/20 20.25 21.75 19.81 20.47 451.21k 0.47 2.35% 20.47 9.3m 4,042
03/18/20 21.22 22.98 18.71 20.00 682.07k -2.40 -10.71% 20.00 14.03m 4,552
03/17/20 23.27 25.00 21.91 22.40 348.52k -0.84 -3.61% 22.40 7.93m 3,809
03/16/20 23.78 24.90 23.11 23.24 577k -3.15 -11.94% 23.24 13.88m 4,908
03/13/20 26.79 27.81 24.60 26.39 441.94k 0.39 1.50% 26.39 11.45m 3,095
03/12/20 26.13 27.25 24.56 26.00 714.34k -2.01 -7.18% 26.00 18.74m 4,384
03/11/20 29.29 29.73 27.56 28.01 451.68k -1.73 -5.82% 28.01 12.76m 3,596
03/10/20 29.95 30.575 28.54 29.74 586.78k -0.26 -0.87% 29.74 17.21m 5,270