FinancialContent is the trusted provider of stock market information to the media industry.
Talend S.A. (NQ: TLND)
36.96 USD  +0.35 (+0.96%)
Official Closing Price  /  Updated: 4:03 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 37.04 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 39.03 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%)
Jan 02, 2020 39.03 41.22 38.96 40.77 290,170 +1.66(+4.24%)
Dec 31, 2019 39.77 40.40 38.96 39.11 151,000 -0.89(-2.22%)
Dec 30, 2019 40.54 40.54 39.38 40.00 223,406 -0.68(-1.67%)
Dec 27, 2019 41.15 41.40 40.50 40.68 95,800 -0.49(-1.19%)
Dec 26, 2019 40.54 41.36 40.31 41.17 76,789 +0.60(+1.48%)
Dec 24, 2019 41.19 41.24 40.04 40.57 69,500 -0.47(-1.15%)
Dec 23, 2019 39.98 41.44 39.75 41.04 215,708 +1.07(+2.68%)
Dec 20, 2019 39.50 40.36 39.00 39.97 313,300 +0.63(+1.60%)
Dec 19, 2019 39.11 39.82 38.53 39.34 156,850 +0.28(+0.72%)
Dec 18, 2019 38.46 39.47 37.57 39.06 193,647 +0.89(+2.33%)
Dec 17, 2019 38.95 39.30 37.63 38.17 290,982 -1.00(-2.55%)
Dec 16, 2019 38.30 39.34 38.01 39.17 277,597 +1.16(+3.05%)
Dec 13, 2019 36.66 38.25 36.27 38.01 184,900 +1.23(+3.34%)
Dec 12, 2019 36.34 37.00 36.05 36.78 75,166 +0.28(+0.77%)
Dec 11, 2019 37.40 37.40 36.35 36.50 97,849 -0.75(-2.01%)
Dec 10, 2019 37.38 37.78 36.83 37.25 143,327 -0.18(-0.48%)
Dec 09, 2019 37.81 38.49 37.26 37.43 133,065 -0.53(-1.40%)
Dec 06, 2019 37.93 38.28 37.02 37.96 136,400 +0.10(+0.26%)
Dec 05, 2019 37.54 38.12 37.33 37.86 80,795 +0.33(+0.88%)
Dec 04, 2019 37.64 38.07 37.25 37.53 126,158 -0.25(-0.66%)
Dec 03, 2019 36.90 37.79 36.60 37.78 174,484 +0.43(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.