ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Talga Group Ltd (OP:TLGRF)

0.2500 -0.0400 (-13.79%)
Streaming Delayed Price Updated: 3:29 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.2500 0.3300 0.2500 0.2500 356,017 -0.04(-13.79%)
Dec 24, 2025 0.2900 0.2900 0.2900 0.2900 3,000 +0.04(+16.00%)
Dec 23, 2025 0.2389 0.2680 0.2350 0.2500 103,940 +0.01(+3.69%)
Dec 22, 2025 0.2541 0.2680 0.2400 0.2411 46,615 +0.00(+0.46%)
Dec 19, 2025 0.2950 0.2950 0.2400 0.2400 25,684 -0.02(-7.69%)
Dec 18, 2025 0.2500 0.3100 0.2300 0.2600 64,254 -0.01(-3.70%)
Dec 17, 2025 0.2500 0.3000 0.2500 0.2700 9,000 +0.01(+1.89%)
Dec 16, 2025 0.2650 0.2650 0.2600 0.2650 16,785 -0.03(-11.67%)
Dec 15, 2025 0.3000 0.3000 0.3000 0.3000 2,000 +0.03(+11.11%)
Dec 12, 2025 0.2710 0.2834 0.2700 0.2700 303,150 -0.01(-2.70%)
Dec 11, 2025 0.2825 0.2825 0.2700 0.2775 11,250 -0.01(-2.63%)
Dec 10, 2025 0.2700 0.2900 0.2700 0.2850 25,945 -0.02(-5.00%)
Dec 05, 2025 0.3000 0 +0.01(+3.09%)
Dec 04, 2025 0.3100 0.3100 0.2910 0.2910 8,312 +0.00(+0.83%)
Dec 03, 2025 0.3190 0.3190 0.2813 0.2886 40,295 +0.02(+7.49%)
Dec 02, 2025 0.2793 0.2793 0.2685 0.2685 5,100 -0.00(-1.47%)
Dec 01, 2025 0.2725 0.2725 0.2725 0.2725 5,323 -0.01(-4.29%)
Nov 28, 2025 0.2847 0.2847 0.2847 0.2847 28,000 +0.00(+0.07%)
Nov 26, 2025 0.2584 0.2850 0.2584 0.2845 92,690 -0.00(-1.45%)
Nov 25, 2025 0.3036 0.3040 0.2887 0.2887 17,600 +0.03(+11.04%)
Nov 24, 2025 0.2600 0.2851 0.2570 0.2600 6,049 -0.03(-10.10%)
Nov 18, 2025 0.2892 0 +0.01(+4.29%)
Nov 13, 2025 0.2773 50 -0.02(-6.25%)
Nov 12, 2025 0.2958 0.2958 0.2899 0.2958 6,630 +0.02(+8.11%)
Nov 11, 2025 0.3000 0.3000 0.2736 0.2736 25,894 -0.01(-2.29%)
Nov 10, 2025 0.2881 0.2900 0.2800 0.2800 54,073 -0.00(-0.96%)
Nov 07, 2025 0.2827 0.2827 0.2827 0.2827 3,710 -0.03(-9.88%)
Nov 06, 2025 0.3137 0.3137 0.3137 0.3137 5,000 +0.01(+3.02%)
Nov 05, 2025 0.2982 0.3045 0.2900 0.3045 26,543 +0.00(+0.93%)
Nov 04, 2025 0.2929 0.3017 0.2922 0.3017 18,000 -0.02(-6.57%)
Nov 03, 2025 0.3400 0.3400 0.2738 0.3229 20,475 +0.01(+1.70%)
Oct 31, 2025 0.3250 0.3300 0.3175 0.3175 11,000 +0.02(+5.83%)
Oct 30, 2025 0.3320 0.3320 0.2950 0.3000 108,065 -0.02(-7.38%)
Oct 29, 2025 0.2755 0.3239 0.2755 0.3239 8,345 +0.01(+3.55%)
Oct 28, 2025 0.3100 0.3128 0.3100 0.3128 45,000 -0.02(-5.21%)
Oct 27, 2025 0.3300 0.3300 0.2540 0.3300 17,500 +0.00(+0.00%)
Oct 24, 2025 0.3400 0.3400 0.2929 0.3300 23,890 -0.00(-0.72%)
Oct 23, 2025 0.3000 0.3324 0.3000 0.3324 4,050 -0.02(-5.03%)
Oct 22, 2025 0.3500 0.3500 0.3500 0.3500 140 -0.01(-2.80%)
Oct 21, 2025 0.3400 0.3733 0.3332 0.3601 41,449 -0.01(-2.68%)
Oct 20, 2025 0.3401 0.3718 0.3374 0.3700 122,071 +0.03(+7.25%)
Oct 17, 2025 0.3441 0.3450 0.3441 0.3450 1,200 +0.01(+3.82%)
Oct 16, 2025 0.3200 0.3473 0.3184 0.3323 76,100 +0.00(+1.31%)
Oct 15, 2025 0.3850 0.3862 0.3280 0.3280 300,071 -0.04(-10.01%)
Oct 14, 2025 0.3700 0.4000 0.3500 0.3645 273,400 +0.01(+4.14%)
Oct 13, 2025 0.3900 0.3900 0.3432 0.3500 457,037 +0.02(+6.06%)
Oct 10, 2025 0.3000 0.3300 0.3000 0.3300 325,500 +0.03(+10.00%)
Oct 09, 2025 0.3090 0.3200 0.3000 0.3000 140,515 +0.03(+11.11%)
Oct 08, 2025 0.2953 0.2953 0.2700 0.2700 31,220 -0.01(-1.82%)
Oct 07, 2025 0.3000 0.3000 0.2750 0.2750 15,995 -0.01(-3.51%)
Oct 06, 2025 0.3000 0.3114 0.2583 0.2850 158,426 -0.01(-3.39%)
Oct 03, 2025 0.2850 0.2950 0.2850 0.2950 2,925 +0.01(+3.44%)
Oct 02, 2025 0.2540 0.2852 0.2540 0.2852 22,770 -0.00(-1.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.