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 (%)
Mar 31, 2020 22.80 24.14 21.89 22.43 469,744 -0.54(-2.35%)
Mar 30, 2020 20.66 23.80 20.66 22.97 420,064 +1.72(+8.09%)
Mar 27, 2020 21.40 22.49 20.51 21.25 350,000 -0.68(-3.10%)
Mar 26, 2020 20.99 22.49 20.69 21.93 449,513 +0.97(+4.63%)
Mar 25, 2020 20.57 21.95 20.02 20.96 323,171 +0.46(+2.24%)
Mar 24, 2020 19.73 20.73 19.70 20.50 539,423 +1.39(+7.27%)
Mar 23, 2020 20.31 20.75 18.75 19.11 456,023 -1.81(-8.65%)
Mar 20, 2020 20.58 22.56 19.85 20.92 782,600 +0.45(+2.20%)
Mar 19, 2020 20.25 21.75 19.81 20.47 451,211 +0.47(+2.35%)
Mar 18, 2020 21.22 22.98 18.71 20.00 682,072 -2.40(-10.71%)
Mar 17, 2020 23.27 25.00 21.91 22.40 348,519 -0.84(-3.61%)
Mar 16, 2020 23.78 24.90 23.11 23.24 577,000 -3.15(-11.94%)
Mar 13, 2020 26.79 27.81 24.60 26.39 441,900 +0.39(+1.50%)
Mar 12, 2020 26.13 27.25 24.56 26.00 714,337 -2.01(-7.18%)
Mar 11, 2020 29.29 29.73 27.56 28.01 451,680 -1.73(-5.82%)
Mar 10, 2020 29.95 30.57 28.54 29.74 586,781 -0.26(-0.87%)
Mar 09, 2020 29.58 30.79 29.00 30.00 524,156 -2.21(-6.86%)
Mar 06, 2020 33.00 33.00 31.80 32.21 453,600 -1.43(-4.25%)
Mar 05, 2020 34.22 34.30 33.32 33.64 280,880 -0.77(-2.24%)
Mar 04, 2020 35.46 36.01 34.14 34.41 850,377 -0.64(-1.83%)
Mar 03, 2020 35.32 36.87 34.46 35.05 629,334 -1.20(-3.31%)
Mar 02, 2020 37.00 37.44 35.62 36.25 735,427 -0.67(-1.81%)
Feb 28, 2020 36.33 37.60 35.84 36.92 494,400 -0.07(-0.19%)
Feb 27, 2020 35.37 37.73 35.00 36.99 610,832 +0.13(+0.35%)
Feb 26, 2020 36.55 37.50 36.00 36.86 433,295 +0.07(+0.19%)
Feb 25, 2020 37.23 37.69 36.29 36.79 460,787 -0.44(-1.18%)
Feb 24, 2020 34.86 37.60 34.63 37.23 337,281 +0.27(+0.73%)
Feb 21, 2020 36.29 37.20 35.54 36.96 470,800 +0.35(+0.96%)
Feb 20, 2020 36.00 37.28 35.76 36.61 338,609 +0.01(+0.03%)
Feb 19, 2020 33.71 36.73 33.68 36.60 824,012 +3.20(+9.58%)
Feb 18, 2020 34.25 34.80 33.16 33.40 1,019,455 -0.87(-2.54%)
Feb 14, 2020 33.50 36.98 33.50 34.27 2,504,900 -3.39(-9.00%)
Feb 13, 2020 36.82 38.10 36.69 37.66 716,037 +0.84(+2.28%)
Feb 12, 2020 36.92 37.18 36.56 36.82 318,407 +0.26(+0.71%)
Feb 11, 2020 36.47 37.18 36.10 36.56 281,189 +0.21(+0.58%)
Feb 10, 2020 35.64 36.95 35.64 36.35 398,835 +0.69(+1.93%)
Feb 07, 2020 35.51 36.13 35.50 35.66 333,700 -0.10(-0.28%)
Feb 06, 2020 36.09 36.54 35.49 35.76 144,701 -0.28(-0.78%)
Feb 05, 2020 36.96 37.05 35.26 36.04 387,152 -0.59(-1.61%)
Feb 04, 2020 36.97 37.55 36.55 36.63 256,144 +0.06(+0.16%)
Feb 03, 2020 36.92 37.78 36.43 36.57 138,150 -0.33(-0.89%)
Jan 31, 2020 37.63 37.72 36.04 36.90 364,000 -0.44(-1.18%)
Jan 30, 2020 38.16 38.40 36.45 37.34 186,213 -0.67(-1.76%)
Jan 29, 2020 38.70 38.70 37.50 38.01 248,033 -0.45(-1.17%)
Jan 28, 2020 38.87 39.65 37.76 38.46 214,356 -0.19(-0.49%)
Jan 27, 2020 38.44 39.75 38.06 38.65 226,638 -0.79(-2.00%)
Jan 24, 2020 39.69 40.28 39.02 39.44 193,500 +0.07(+0.18%)
Jan 23, 2020 39.03 39.60 38.74 39.37 218,423 +0.55(+1.42%)
Jan 22, 2020 39.24 39.56 38.33 38.82 256,633 -0.27(-0.69%)
Jan 21, 2020 39.82 40.07 38.77 39.09 197,887 -0.71(-1.78%)
Jan 17, 2020 39.94 40.36 39.44 39.80 332,200 -0.33(-0.82%)
Jan 16, 2020 40.71 40.85 39.70 40.13 259,560 -0.44(-1.08%)
Jan 15, 2020 40.96 41.13 40.28 40.57 239,541 -0.35(-0.86%)
Jan 14, 2020 41.40 41.69 40.40 40.92 166,105 -0.81(-1.94%)
Jan 13, 2020 41.52 42.36 41.42 41.73 257,825 +0.26(+0.63%)
Jan 10, 2020 41.84 42.20 41.06 41.47 383,000 +0.12(+0.29%)
Jan 09, 2020 42.65 42.90 39.86 41.35 724,266 -0.72(-1.71%)
Jan 08, 2020 40.94 42.68 40.77 42.07 374,994 +1.11(+2.71%)
Jan 07, 2020 41.22 41.22 40.79 40.96 191,257 -0.37(-0.90%)
Jan 06, 2020 40.85 41.43 40.46 41.33 243,461 +0.15(+0.36%)
Jan 03, 2020 40.07 41.76 39.86 41.18 135,800 +0.41(+1.01%)
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.