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, 2020 38.46 39.43 38.36 39.04 350,889 +0.71(+1.85%)
Sep 29, 2020 38.67 39.00 38.00 38.33 274,614 -0.42(-1.08%)
Sep 28, 2020 40.94 40.94 38.58 38.75 191,472 -0.41(-1.05%)
Sep 25, 2020 39.04 39.97 38.81 39.16 191,700 -0.02(-0.05%)
Sep 24, 2020 38.25 39.78 38.25 39.18 297,883 +0.14(+0.36%)
Sep 23, 2020 40.98 42.78 38.78 39.04 294,280 -1.55(-3.82%)
Sep 22, 2020 41.43 41.43 39.75 40.59 225,499 -0.49(-1.19%)
Sep 21, 2020 40.51 41.23 40.26 41.08 309,613 -0.18(-0.44%)
Sep 18, 2020 42.00 42.26 40.73 41.26 189,100 -0.15(-0.36%)
Sep 17, 2020 41.76 42.49 40.97 41.41 289,619 -1.44(-3.36%)
Sep 16, 2020 43.58 43.61 42.38 42.85 150,466 -0.40(-0.92%)
Sep 15, 2020 43.00 44.30 42.84 43.25 133,521 +0.25(+0.58%)
Sep 14, 2020 42.21 43.22 41.88 43.00 150,461 +1.22(+2.92%)
Sep 11, 2020 41.86 42.66 41.00 41.78 233,700 -0.21(-0.50%)
Sep 10, 2020 44.18 44.62 41.79 41.99 183,545 -1.57(-3.60%)
Sep 09, 2020 42.34 43.89 42.34 43.56 247,443 +1.57(+3.74%)
Sep 08, 2020 41.10 43.13 40.75 41.99 173,949 -0.11(-0.26%)
Sep 04, 2020 42.79 43.00 41.50 42.10 319,800 -0.90(-2.09%)
Sep 03, 2020 44.20 45.01 42.27 43.00 520,146 -1.98(-4.40%)
Sep 02, 2020 45.78 46.40 43.61 44.98 587,731 -0.38(-0.84%)
Sep 01, 2020 41.58 46.80 41.22 45.36 892,019 +4.18(+10.15%)
Aug 31, 2020 38.33 41.26 38.33 41.18 284,687 +2.29(+5.89%)
Aug 28, 2020 38.08 38.94 38.03 38.89 163,100 +0.68(+1.78%)
Aug 27, 2020 38.40 38.80 37.87 38.21 194,759 -0.10(-0.26%)
Aug 26, 2020 38.00 38.40 37.94 38.31 249,378 +0.34(+0.90%)
Aug 25, 2020 37.78 38.64 37.78 37.97 209,228 -0.46(-1.20%)
Aug 24, 2020 39.28 39.54 38.24 38.43 151,278 -0.70(-1.79%)
Aug 21, 2020 39.17 39.45 37.99 39.13 398,400 -0.21(-0.53%)
Aug 20, 2020 39.30 39.98 38.06 39.34 142,280 -0.41(-1.03%)
Aug 19, 2020 39.99 40.07 39.57 39.75 121,056 +0.03(+0.08%)
Aug 18, 2020 40.18 40.18 38.40 39.72 74,355 -0.21(-0.53%)
Aug 17, 2020 39.78 40.18 39.52 39.93 307,657 -0.27(-0.67%)
Aug 14, 2020 39.42 40.28 39.42 40.20 233,800 +0.16(+0.40%)
Aug 13, 2020 39.10 40.38 38.59 40.04 172,801 +0.61(+1.55%)
Aug 12, 2020 39.69 39.84 38.01 39.43 215,189 -0.01(-0.03%)
Aug 11, 2020 39.43 40.00 38.73 39.44 149,161 -0.51(-1.28%)
Aug 10, 2020 41.70 41.70 39.35 39.95 196,124 -1.33(-3.22%)
Aug 07, 2020 40.80 42.55 39.87 41.28 1,023,900 +2.86(+7.44%)
Aug 06, 2020 36.79 38.90 36.55 38.42 233,044 +1.24(+3.34%)
Aug 05, 2020 36.53 37.40 35.24 37.18 367,902 +0.68(+1.86%)
Aug 04, 2020 36.38 36.83 35.25 36.50 387,783 +0.04(+0.11%)
Aug 03, 2020 35.80 36.99 35.56 36.46 219,788 +1.12(+3.17%)
Jul 31, 2020 35.48 35.48 34.33 35.34 72,500 +0.32(+0.91%)
Jul 30, 2020 33.57 35.59 33.38 35.02 193,755 +0.95(+2.79%)
Jul 29, 2020 34.08 35.38 33.93 34.07 273,440 -0.06(-0.18%)
Jul 28, 2020 35.42 35.64 33.81 34.13 284,965 -1.26(-3.56%)
Jul 27, 2020 35.50 35.61 34.71 35.39 66,484 +0.11(+0.31%)
Jul 24, 2020 35.92 36.31 34.54 35.28 101,100 -0.89(-2.46%)
Jul 23, 2020 37.66 37.97 35.81 36.17 167,102 -1.31(-3.50%)
Jul 22, 2020 36.50 38.14 36.32 37.48 226,505 +0.88(+2.40%)
Jul 21, 2020 37.53 37.53 36.19 36.60 121,810 -0.79(-2.11%)
Jul 20, 2020 35.55 37.96 35.15 37.39 129,798 +1.75(+4.91%)
Jul 17, 2020 36.06 36.30 34.94 35.64 77,600 -0.40(-1.11%)
Jul 16, 2020 36.01 36.53 35.80 36.04 126,265 -0.42(-1.15%)
Jul 15, 2020 35.34 36.73 34.84 36.46 226,106 +2.07(+6.02%)
Jul 14, 2020 34.09 34.91 33.41 34.39 119,346 -0.05(-0.15%)
Jul 13, 2020 35.90 35.95 34.40 34.44 177,408 -1.12(-3.15%)
Jul 10, 2020 35.30 36.19 34.91 35.56 107,000 +0.27(+0.77%)
Jul 09, 2020 36.28 37.04 34.97 35.29 142,947 -0.99(-2.73%)
Jul 08, 2020 35.97 36.72 35.20 36.28 92,476 +0.49(+1.37%)
Jul 07, 2020 36.31 36.73 35.61 35.79 145,752 -0.54(-1.49%)
Jul 06, 2020 37.42 37.50 35.97 36.33 134,812 -0.42(-1.14%)
Jul 02, 2020 36.48 37.06 35.76 36.75 196,400 +0.85(+2.37%)
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.