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 (%)
Aug 30, 2019 40.86 41.22 40.06 40.69 225,100 -0.55(-1.33%)
Aug 29, 2019 39.30 41.58 39.23 41.24 228,326 +2.10(+5.37%)
Aug 28, 2019 39.50 39.70 39.03 39.14 151,905 -0.18(-0.46%)
Aug 27, 2019 39.25 39.80 38.93 39.32 159,043 +0.06(+0.15%)
Aug 26, 2019 41.84 41.98 38.88 39.26 348,196 -1.23(-3.04%)
Aug 23, 2019 40.36 42.05 39.79 40.49 753,400 +1.25(+3.19%)
Aug 22, 2019 39.16 39.43 38.83 39.24 144,293 +0.07(+0.18%)
Aug 21, 2019 39.37 39.95 39.01 39.17 129,424 -0.17(-0.43%)
Aug 20, 2019 39.90 40.23 39.10 39.34 183,566 -0.62(-1.55%)
Aug 19, 2019 40.50 40.92 39.76 39.96 143,866 -0.20(-0.50%)
Aug 16, 2019 38.58 40.29 38.54 40.16 211,800 +1.05(+2.68%)
Aug 15, 2019 39.90 39.90 38.87 39.11 317,236 -0.84(-2.10%)
Aug 14, 2019 39.31 40.09 38.65 39.95 204,960 +0.43(+1.09%)
Aug 13, 2019 39.00 40.85 38.69 39.52 433,758 +1.02(+2.65%)
Aug 12, 2019 39.04 39.35 37.62 38.50 163,386 -0.92(-2.33%)
Aug 09, 2019 38.35 40.30 38.00 39.42 459,200 +1.34(+3.52%)
Aug 08, 2019 38.84 39.10 36.48 38.08 1,213,953 +6.04(+18.85%)
Aug 07, 2019 33.66 34.58 31.61 32.04 1,009,931 -1.91(-5.63%)
Aug 06, 2019 32.29 34.00 32.01 33.95 318,744 +2.03(+6.36%)
Aug 05, 2019 31.99 32.65 31.14 31.92 234,452 -0.33(-1.02%)
Aug 02, 2019 32.91 33.88 31.64 32.25 231,900 -0.80(-2.42%)
Aug 01, 2019 32.95 33.57 32.67 33.05 230,027 +0.24(+0.73%)
Jul 31, 2019 34.11 34.14 32.78 32.81 170,579 -1.30(-3.81%)
Jul 30, 2019 34.66 34.96 33.89 34.11 92,204 -0.53(-1.53%)
Jul 29, 2019 35.35 35.45 34.44 34.64 135,258 -0.75(-2.12%)
Jul 26, 2019 34.21 35.41 34.15 35.39 211,400 +1.05(+3.06%)
Jul 25, 2019 34.00 34.38 33.39 34.34 227,454 +0.35(+1.03%)
Jul 24, 2019 34.27 34.56 33.77 33.99 253,890 -0.28(-0.82%)
Jul 23, 2019 34.68 34.75 34.05 34.27 127,077 -0.32(-0.93%)
Jul 22, 2019 34.67 35.21 34.49 34.59 255,688 -0.20(-0.57%)
Jul 19, 2019 35.10 35.13 34.50 34.79 217,200 -0.09(-0.26%)
Jul 18, 2019 35.18 35.18 34.41 34.88 254,284 -0.16(-0.46%)
Jul 17, 2019 35.99 35.99 34.32 35.04 334,437 -0.88(-2.45%)
Jul 16, 2019 36.38 37.06 35.80 35.92 282,675 -0.59(-1.62%)
Jul 15, 2019 36.04 36.96 36.04 36.51 203,717 +0.20(+0.55%)
Jul 12, 2019 37.18 37.37 36.03 36.31 119,400 -0.67(-1.81%)
Jul 11, 2019 36.66 37.68 36.03 36.98 331,095 +0.39(+1.07%)
Jul 10, 2019 37.00 37.76 36.21 36.59 324,869 -0.16(-0.44%)
Jul 09, 2019 36.77 36.80 35.64 36.75 272,688 -0.27(-0.73%)
Jul 08, 2019 37.12 37.50 36.84 37.02 126,447 -0.36(-0.96%)
Jul 05, 2019 37.94 38.08 36.91 37.38 137,800 -0.71(-1.86%)
Jul 03, 2019 37.99 38.09 37.69 38.09 73,600 +0.16(+0.42%)
Jul 02, 2019 38.75 38.75 37.55 37.93 275,632 -0.22(-0.58%)
Jul 01, 2019 38.83 38.88 37.05 38.15 325,423 -0.44(-1.14%)
Jun 28, 2019 37.28 38.65 36.80 38.59 225,900 +1.15(+3.07%)
Jun 27, 2019 37.15 37.57 36.71 37.44 242,596 +0.25(+0.67%)
Jun 26, 2019 37.57 38.09 37.11 37.19 175,963 -0.38(-1.01%)
Jun 25, 2019 37.96 37.97 36.67 37.57 216,602 -0.48(-1.26%)
Jun 24, 2019 39.66 39.99 37.83 38.05 300,122 -1.61(-4.06%)
Jun 21, 2019 40.25 40.25 39.26 39.66 138,800 -0.47(-1.17%)
Jun 20, 2019 40.01 40.44 39.65 40.13 190,676 +0.27(+0.68%)
Jun 19, 2019 40.58 40.58 39.70 39.86 106,654 -0.36(-0.90%)
Jun 18, 2019 41.30 41.93 40.10 40.22 136,387 -1.02(-2.47%)
Jun 17, 2019 40.15 41.34 39.77 41.24 157,297 +1.17(+2.92%)
Jun 14, 2019 40.63 40.63 39.30 40.07 204,200 -0.56(-1.38%)
Jun 13, 2019 40.86 40.95 40.07 40.63 248,816 -0.15(-0.37%)
Jun 12, 2019 39.66 41.08 39.30 40.78 304,926 +0.77(+1.92%)
Jun 11, 2019 40.67 41.49 39.90 40.01 262,181 -0.53(-1.31%)
Jun 10, 2019 40.50 42.44 39.93 40.54 572,232 +0.34(+0.85%)
Jun 07, 2019 38.65 41.75 37.27 40.20 1,261,500 -2.53(-5.92%)
Jun 06, 2019 44.71 44.73 42.65 42.73 697,899 -1.60(-3.61%)
Jun 05, 2019 44.23 44.47 43.41 44.33 219,200 -0.06(-0.14%)
Jun 04, 2019 46.26 46.26 43.87 44.39 235,511 -0.98(-2.16%)
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.