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 (%)
Nov 30, 2017 40.10 40.90 38.70 39.97 337,487 -0.20(-0.50%)
Nov 29, 2017 41.94 42.17 40.12 40.17 223,389 -1.73(-4.13%)
Nov 28, 2017 42.60 42.60 41.61 41.90 277,057 -0.56(-1.32%)
Nov 27, 2017 43.45 43.45 42.33 42.46 180,261 -0.35(-0.82%)
Nov 24, 2017 43.07 43.16 42.62 42.81 137,166 +0.01(+0.02%)
Nov 22, 2017 43.11 43.42 42.66 42.80 288,342 -0.17(-0.40%)
Nov 21, 2017 42.76 43.10 42.56 42.97 262,031 +0.46(+1.08%)
Nov 20, 2017 45.89 46.32 41.93 42.51 801,787 +0.68(+1.63%)
Nov 17, 2017 40.11 42.05 39.70 41.83 1,080,619 +1.67(+4.16%)
Nov 16, 2017 39.62 40.40 38.77 40.16 1,292,853 -1.64(-3.92%)
Nov 15, 2017 42.24 42.33 41.37 41.80 245,765 -0.89(-2.08%)
Nov 14, 2017 42.89 43.20 42.15 42.69 89,751 -0.51(-1.18%)
Nov 13, 2017 43.75 44.01 42.92 43.20 212,419 -0.43(-0.99%)
Nov 10, 2017 44.08 45.68 43.31 43.63 1,228,881 -0.42(-0.95%)
Nov 09, 2017 44.16 44.85 43.51 44.05 541,585 -0.43(-0.97%)
Nov 08, 2017 43.61 45.23 43.41 44.48 123,411 +0.88(+2.02%)
Nov 07, 2017 44.31 44.41 43.35 43.60 299,236 -0.43(-0.98%)
Nov 06, 2017 42.56 44.72 42.45 44.03 312,130 +1.37(+3.21%)
Nov 03, 2017 42.00 42.89 41.02 42.66 106,969 +0.63(+1.50%)
Nov 02, 2017 41.82 42.47 41.28 42.03 43,117 -0.02(-0.05%)
Nov 01, 2017 41.34 42.50 41.08 42.05 98,810 +0.64(+1.55%)
Oct 31, 2017 41.00 41.78 40.98 41.41 51,319 +0.54(+1.32%)
Oct 30, 2017 40.39 41.30 40.24 40.87 126,925 +0.20(+0.49%)
Oct 27, 2017 41.00 41.04 40.40 40.67 81,259 -0.20(-0.49%)
Oct 26, 2017 40.44 41.00 40.44 40.87 59,164 +0.52(+1.29%)
Oct 25, 2017 41.11 41.29 40.00 40.35 167,602 -0.80(-1.94%)
Oct 24, 2017 41.19 41.26 40.60 41.15 72,334 +0.14(+0.34%)
Oct 23, 2017 40.99 41.34 40.51 41.01 94,586 +0.00(+0.00%)
Oct 20, 2017 41.00 41.10 40.45 41.01 26,545 +0.05(+0.12%)
Oct 19, 2017 41.00 41.00 40.47 40.96 24,737 -0.16(-0.39%)
Oct 18, 2017 40.75 41.36 40.11 41.12 77,332 +0.21(+0.51%)
Oct 17, 2017 40.75 41.39 40.33 40.91 56,420 -0.10(-0.24%)
Oct 16, 2017 40.84 41.47 40.75 41.01 57,451 +0.26(+0.64%)
Oct 13, 2017 40.79 41.15 40.47 40.75 56,596 -0.01(-0.02%)
Oct 12, 2017 40.40 40.96 40.25 40.76 57,182 +0.27(+0.67%)
Oct 11, 2017 40.10 40.81 39.71 40.49 68,359 +0.49(+1.23%)
Oct 10, 2017 40.75 40.96 39.92 40.00 30,978 -0.80(-1.96%)
Oct 09, 2017 40.84 41.00 40.45 40.80 29,861 +0.16(+0.39%)
Oct 06, 2017 40.71 40.78 40.45 40.64 22,577 +0.12(+0.30%)
Oct 05, 2017 40.69 40.97 40.01 40.52 11,157 -0.17(-0.42%)
Oct 04, 2017 40.31 40.98 40.01 40.69 104,911 +0.44(+1.09%)
Oct 03, 2017 40.60 40.90 40.12 40.25 60,736 -0.25(-0.62%)
Oct 02, 2017 40.41 41.00 40.01 40.50 59,373 -0.44(-1.07%)
Sep 29, 2017 40.00 41.00 40.00 40.94 164,851 +0.91(+2.27%)
Sep 28, 2017 39.70 40.32 39.21 40.03 108,178 +0.80(+2.04%)
Sep 27, 2017 39.46 39.84 38.73 39.23 71,481 +0.04(+0.10%)
Sep 26, 2017 39.84 39.84 38.82 39.19 78,972 -0.46(-1.16%)
Sep 25, 2017 40.97 40.97 39.15 39.65 74,594 -1.54(-3.74%)
Sep 22, 2017 40.80 41.95 40.50 41.19 113,327 +0.44(+1.08%)
Sep 21, 2017 39.44 40.87 39.15 40.75 168,358 +1.17(+2.96%)
Sep 20, 2017 39.84 39.89 39.18 39.58 28,523 -0.05(-0.13%)
Sep 19, 2017 38.86 39.89 38.86 39.63 47,273 +0.86(+2.22%)
Sep 18, 2017 39.41 39.44 38.60 38.77 87,641 -0.46(-1.17%)
Sep 15, 2017 39.00 39.36 38.63 39.23 67,989 +0.43(+1.11%)
Sep 14, 2017 38.92 39.27 38.77 38.80 10,016 -0.10(-0.26%)
Sep 13, 2017 39.17 39.58 38.85 38.90 14,281 -0.40(-1.02%)
Sep 12, 2017 39.65 39.78 39.16 39.30 28,512 -0.31(-0.78%)
Sep 11, 2017 39.63 39.88 39.39 39.61 64,213 +0.36(+0.92%)
Sep 08, 2017 39.58 39.97 39.03 39.25 32,625 -0.08(-0.20%)
Sep 07, 2017 39.01 39.68 38.95 39.33 30,393 +0.45(+1.16%)
Sep 06, 2017 39.47 39.80 38.66 38.88 46,240 -0.32(-0.82%)
Sep 05, 2017 39.71 40.00 39.06 39.20 74,683 -0.51(-1.28%)
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.