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 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%)
Sep 01, 2017 39.26 40.00 39.03 39.71 89,611 +0.31(+0.79%)
Aug 31, 2017 38.98 39.65 38.98 39.40 84,614 +0.26(+0.66%)
Aug 30, 2017 38.93 39.40 38.85 39.14 128,758 +0.48(+1.24%)
Aug 29, 2017 38.93 39.06 37.90 38.66 251,111 -0.27(-0.69%)
Aug 28, 2017 38.18 39.43 37.53 38.93 140,651 +0.74(+1.94%)
Aug 25, 2017 38.67 38.96 38.05 38.19 84,003 -0.34(-0.88%)
Aug 24, 2017 38.56 38.84 38.04 38.53 39,863 -0.05(-0.13%)
Aug 23, 2017 38.23 38.98 38.19 38.58 54,945 -0.06(-0.16%)
Aug 22, 2017 37.75 38.79 37.30 38.64 76,220 +0.68(+1.79%)
Aug 21, 2017 38.64 38.73 37.26 37.96 139,597 -0.90(-2.32%)
Aug 18, 2017 39.00 39.14 38.16 38.86 107,091 +0.11(+0.28%)
Aug 17, 2017 39.48 39.98 38.74 38.75 97,463 -0.97(-2.44%)
Aug 16, 2017 38.80 39.82 38.63 39.72 135,263 +1.06(+2.74%)
Aug 15, 2017 38.14 39.14 38.11 38.66 95,551 +0.34(+0.89%)
Aug 14, 2017 37.50 38.51 37.21 38.32 254,841 +0.80(+2.13%)
Aug 11, 2017 37.42 37.99 37.19 37.52 67,464 +0.00(+0.00%)
Aug 10, 2017 37.26 37.79 36.85 37.52 563,362 -0.41(-1.08%)
Aug 09, 2017 37.22 38.00 37.11 37.93 222,858 +0.31(+0.82%)
Aug 08, 2017 38.31 38.41 37.38 37.62 105,162 -0.87(-2.26%)
Aug 07, 2017 39.07 39.32 38.11 38.49 88,731 -0.44(-1.13%)
Aug 04, 2017 36.69 39.87 36.11 38.93 153,066 +0.73(+1.91%)
Aug 03, 2017 37.62 38.72 37.62 38.20 112,689 +0.68(+1.81%)
Aug 02, 2017 37.86 38.14 37.27 37.52 261,102 -0.33(-0.87%)
Aug 01, 2017 38.00 38.88 37.34 37.85 241,800 +0.02(+0.05%)
Jul 31, 2017 37.65 39.18 37.12 37.83 186,556 +0.06(+0.16%)
Jul 28, 2017 38.28 39.39 37.42 37.77 176,067 -0.60(-1.56%)
Jul 27, 2017 39.16 39.45 38.00 38.37 153,480 -0.98(-2.49%)
Jul 26, 2017 38.75 39.40 37.80 39.35 72,162 +0.81(+2.10%)
Jul 25, 2017 38.93 39.48 37.65 38.54 21,814 -0.16(-0.41%)
Jul 24, 2017 38.50 38.85 37.85 38.70 32,715 +0.07(+0.18%)
Jul 21, 2017 38.00 39.00 38.00 38.63 108,050 +0.30(+0.78%)
Jul 20, 2017 39.17 39.17 38.33 133,222 -0.84(-2.14%)
Jul 19, 2017 38.83 39.44 38.82 39.17 24,876 +0.58(+1.50%)
Jul 18, 2017 38.72 39.02 38.23 38.59 50,126 -0.11(-0.28%)
Jul 17, 2017 38.45 38.88 38.25 38.70 54,093 +0.12(+0.31%)
Jul 14, 2017 38.26 38.99 37.91 38.58 45,011 +0.24(+0.63%)
Jul 13, 2017 38.69 39.45 37.02 38.34 135,353 -0.07(-0.18%)
Jul 12, 2017 37.00 38.57 36.44 38.41 174,365 +1.65(+4.49%)
Jul 11, 2017 35.98 36.99 35.98 36.76 161,956 +0.27(+0.74%)
Jul 10, 2017 35.74 36.74 35.55 36.49 138,904 +1.08(+3.05%)
Jul 07, 2017 34.97 35.84 34.63 35.41 143,429 +0.49(+1.40%)
Jul 06, 2017 35.00 35.60 33.82 34.92 166,088 -0.04(-0.11%)
Jul 05, 2017 34.03 35.40 33.73 34.96 72,274 +0.93(+2.73%)
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.