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 (%)
Sep 30, 2016 25.00 26.31 24.90 26.16 226,934 +1.05(+4.18%)
Sep 29, 2016 25.56 25.85 25.10 25.11 103,474 -0.40(-1.57%)
Sep 28, 2016 26.50 26.93 25.46 25.51 229,311 -0.85(-3.22%)
Sep 27, 2016 26.47 26.80 25.52 26.36 297,971 -0.14(-0.53%)
Sep 26, 2016 24.89 26.88 24.89 26.50 351,241 +1.46(+5.83%)
Sep 23, 2016 25.10 25.32 24.87 25.04 204,881 +0.00(+0.00%)
Sep 22, 2016 25.41 25.80 24.85 25.04 251,743 -0.30(-1.18%)
Sep 21, 2016 25.10 25.61 24.70 25.34 226,681 +0.24(+0.96%)
Sep 20, 2016 25.40 25.70 25.00 25.10 115,959 -0.30(-1.18%)
Sep 19, 2016 26.91 27.13 25.30 25.40 305,872 -1.27(-4.76%)
Sep 16, 2016 27.84 28.00 26.52 26.67 239,364 -1.46(-5.19%)
Sep 15, 2016 27.41 28.20 26.87 28.13 321,048 +0.82(+3.00%)
Sep 14, 2016 27.00 27.98 26.50 27.31 274,288 +0.31(+1.15%)
Sep 13, 2016 25.90 27.14 25.40 27.00 284,306 +0.55(+2.08%)
Sep 12, 2016 26.00 27.23 25.37 26.45 441,317 +0.22(+0.84%)
Sep 09, 2016 26.81 27.22 26.01 26.23 421,023 -0.38(-1.43%)
Sep 08, 2016 26.00 26.77 25.66 26.61 411,637 +0.73(+2.82%)
Sep 07, 2016 25.79 26.34 25.35 25.88 400,747 +0.59(+2.33%)
Sep 06, 2016 25.11 25.68 24.80 25.29 311,892 +0.21(+0.84%)
Sep 02, 2016 25.49 25.08 25.08 25.08 691,500 -0.19(-0.75%)
Sep 01, 2016 25.50 25.79 24.81 25.27 471,542 -0.33(-1.29%)
Aug 31, 2016 25.80 27.00 25.51 25.60 184,628 -0.36(-1.39%)
Aug 30, 2016 27.33 27.70 25.89 25.96 524,831 -1.70(-6.15%)
Aug 29, 2016 28.65 29.63 27.58 27.66 398,895 -1.32(-4.55%)
Aug 26, 2016 25.70 29.27 25.34 28.98 1,964,328 -1.20(-3.98%)
Aug 25, 2016 28.79 30.70 28.21 30.18 1,200,496 +1.58(+5.52%)
Aug 24, 2016 29.38 29.97 28.27 28.60 396,125 -1.29(-4.32%)
Aug 23, 2016 29.72 30.77 28.27 29.89 470,994 +0.09(+0.30%)
Aug 22, 2016 28.31 31.49 27.68 29.80 1,338,247 +2.24(+8.13%)
Aug 19, 2016 26.16 28.76 25.50 27.56 760,111 +1.17(+4.43%)
Aug 18, 2016 29.75 29.75 25.79 26.39 667,594 -2.91(-9.93%)
Aug 17, 2016 30.80 30.80 28.50 29.30 495,991 -1.55(-5.02%)
Aug 16, 2016 32.68 34.49 30.30 30.85 970,012 -0.26(-0.84%)
Aug 15, 2016 25.48 32.89 25.48 31.11 2,226,666 +6.00(+23.89%)
Aug 12, 2016 25.10 25.17 24.59 25.11 186,555 +0.15(+0.60%)
Aug 11, 2016 25.15 25.28 24.80 24.96 217,080 +0.09(+0.36%)
Aug 10, 2016 25.25 25.26 24.61 24.87 459,681 -0.53(-2.09%)
Aug 09, 2016 25.39 25.81 25.05 25.40 252,319 +0.28(+1.11%)
Aug 08, 2016 24.84 25.57 24.80 25.12 296,838 -0.50(-1.95%)
Aug 05, 2016 26.00 26.05 25.09 25.62 281,444 -0.16(-0.62%)
Aug 04, 2016 25.50 25.88 25.00 25.78 143,061 +0.26(+1.02%)
Aug 03, 2016 26.21 26.34 25.25 25.52 207,560 -0.33(-1.28%)
Aug 02, 2016 26.04 26.41 25.03 25.85 332,613 -0.17(-0.65%)
Aug 01, 2016 26.51 27.40 25.68 26.02 1,007,316 +0.52(+2.04%)
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.