Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talend ADR Representing Ord Shs (NQ: TLND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 50.98 52.00 49.77 50.73 132,700 -0.42(-0.82%)
Feb 25, 2021 52.23 52.28 49.56 51.15 185,559 -1.68(-3.18%)
Feb 24, 2021 52.66 53.39 51.35 52.83 90,945 -0.30(-0.56%)
Feb 23, 2021 52.69 53.90 50.01 53.13 222,805 -0.67(-1.25%)
Feb 22, 2021 54.35 55.75 53.14 53.80 207,897 -1.94(-3.48%)
Feb 19, 2021 56.00 57.78 55.61 55.74 207,200 -0.17(-0.30%)
Feb 18, 2021 54.56 56.41 54.33 55.91 187,549 +0.31(+0.56%)
Feb 17, 2021 54.19 55.65 53.62 55.60 215,509 +0.66(+1.20%)
Feb 16, 2021 54.21 55.15 52.37 54.94 288,848 -0.43(-0.78%)
Feb 12, 2021 57.29 58.57 54.94 55.37 435,300 -1.69(-2.96%)
Feb 11, 2021 59.50 63.43 55.24 57.06 1,736,125 +7.16(+14.35%)
Feb 10, 2021 52.23 54.36 49.07 49.90 554,153 -1.34(-2.62%)
Feb 09, 2021 50.99 52.66 50.41 51.24 481,385 +0.97(+1.93%)
Feb 08, 2021 49.05 50.32 48.99 50.27 234,416 +1.58(+3.25%)
Feb 05, 2021 48.00 49.15 48.00 48.69 110,800 +0.91(+1.90%)
Feb 04, 2021 49.99 49.99 47.07 47.78 193,405 -1.88(-3.79%)
Feb 03, 2021 48.70 50.83 48.42 49.66 436,863 +0.43(+0.87%)
Feb 02, 2021 45.25 49.50 44.99 49.23 799,285 +4.78(+10.75%)
Feb 01, 2021 44.31 45.18 43.81 44.45 250,318 +0.71(+1.62%)
Jan 29, 2021 43.65 45.32 42.67 43.74 533,800 -0.16(-0.36%)
Jan 28, 2021 43.04 44.29 42.66 43.90 272,563 +0.84(+1.95%)
Jan 27, 2021 43.76 43.76 42.23 43.06 239,814 -1.32(-2.97%)
Jan 26, 2021 44.11 44.88 43.85 44.38 183,050 +0.30(+0.68%)
Jan 25, 2021 45.38 45.98 43.55 44.08 204,138 -1.00(-2.22%)
Jan 22, 2021 45.10 46.11 43.87 45.08 272,500 -0.02(-0.04%)
Jan 21, 2021 43.08 45.35 42.12 45.10 641,903 +2.97(+7.05%)
Jan 20, 2021 40.56 43.06 39.90 42.13 497,370 +1.62(+4.00%)
Jan 19, 2021 40.20 40.73 39.75 40.51 282,618 +0.60(+1.50%)
Jan 15, 2021 40.30 40.41 39.52 39.91 140,000 -0.33(-0.82%)
Jan 14, 2021 40.57 40.98 39.74 40.24 215,825 -0.04(-0.10%)
Jan 13, 2021 40.91 40.91 40.10 40.28 215,968 -0.42(-1.03%)
Jan 12, 2021 40.90 41.09 39.95 40.70 55,441 -0.25(-0.61%)
Jan 11, 2021 40.90 41.75 39.97 40.95 88,801 -0.46(-1.11%)
Jan 08, 2021 41.39 41.60 40.35 41.41 97,200 +0.37(+0.90%)
Jan 07, 2021 40.89 41.77 40.53 41.04 95,044 -0.24(-0.58%)
Jan 06, 2021 40.96 41.63 40.55 41.28 156,802 +0.00(+0.00%)
Jan 05, 2021 40.05 41.78 39.53 41.28 259,418 +0.99(+2.46%)
Jan 04, 2021 38.62 40.75 37.28 40.29 413,635 +1.95(+5.09%)
Dec 31, 2020 38.34 38.34 38.34 298,858 +1.47(+3.99%)
Dec 30, 2020 35.76 37.20 35.25 36.87 298,858 +1.37(+3.86%)
Dec 29, 2020 35.30 36.00 34.66 35.50 393,148 +0.03(+0.08%)
Dec 28, 2020 37.81 38.19 35.23 35.47 552,956 -2.03(-5.41%)
Dec 24, 2020 37.46 37.93 36.94 37.50 219,700 -0.50(-1.32%)
Dec 23, 2020 38.94 38.94 37.81 38.00 334,865 -0.73(-1.88%)
Dec 22, 2020 38.10 39.43 38.10 38.73 705,185 +0.47(+1.23%)
Dec 21, 2020 38.00 38.66 37.20 38.26 294,558 -0.06(-0.16%)
Dec 18, 2020 38.54 39.20 37.80 38.32 252,600 -0.42(-1.08%)
Dec 17, 2020 38.45 39.34 38.45 38.74 130,756 +0.19(+0.49%)
Dec 16, 2020 38.82 39.28 38.49 38.55 230,712 -0.39(-1.00%)
Dec 15, 2020 39.34 39.92 38.90 38.94 95,545 -0.07(-0.18%)
Dec 14, 2020 39.19 39.86 38.49 39.01 52,397 +0.00(+0.00%)
Dec 11, 2020 38.90 39.20 38.44 39.01 153,400 +0.26(+0.67%)
Dec 10, 2020 39.09 40.14 38.60 38.75 407,402 -0.64(-1.62%)
Dec 09, 2020 39.80 40.13 39.16 39.39 190,790 -0.52(-1.30%)
Dec 08, 2020 39.93 40.30 38.97 39.91 235,201 +0.07(+0.18%)
Dec 07, 2020 38.97 40.80 38.92 39.84 197,174 +0.91(+2.34%)
Dec 04, 2020 37.83 38.97 37.60 38.93 180,300 +0.94(+2.47%)
Dec 03, 2020 37.98 38.75 37.45 37.99 330,872 +0.57(+1.52%)
Dec 02, 2020 37.73 38.49 36.94 37.42 276,236 -0.37(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.