ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Talisker Res Ltd (OP:TSKFF)

1.355 -0.015 (-1.09%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 1.450 1.450 1.330 1.355 951,087 -0.02(-1.09%)
Feb 26, 2026 1.490 1.490 1.285 1.370 1,371,929 -0.20(-13.02%)
Feb 25, 2026 1.680 1.680 1.544 1.575 259,739 -0.08(-4.72%)
Feb 24, 2026 1.650 1.670 1.520 1.653 147,335 +0.08(+4.90%)
Feb 23, 2026 1.627 1.660 1.570 1.576 277,207 -0.03(-1.82%)
Feb 20, 2026 1.580 1.660 1.550 1.605 299,828 +0.01(+0.94%)
Feb 19, 2026 1.498 1.604 1.498 1.590 338,338 +0.10(+6.71%)
Feb 18, 2026 1.422 1.500 1.404 1.490 139,607 +0.09(+6.73%)
Feb 17, 2026 1.440 1.468 1.336 1.396 205,604 -0.04(-2.75%)
Feb 13, 2026 1.370 1.460 1.370 1.435 282,713 +0.08(+5.55%)
Feb 12, 2026 1.390 1.490 1.350 1.360 200,994 -0.14(-9.33%)
Feb 11, 2026 1.448 1.500 1.430 1.500 131,416 +0.05(+3.45%)
Feb 10, 2026 1.445 1.472 1.435 1.450 200,998 -0.01(-0.96%)
Feb 09, 2026 1.390 1.464 1.368 1.464 237,993 +0.13(+10.08%)
Feb 06, 2026 1.250 1.340 1.235 1.330 101,238 +0.10(+8.13%)
Feb 05, 2026 1.400 1.400 1.230 1.230 493,877 -0.16(-11.51%)
Feb 04, 2026 1.450 1.471 1.330 1.390 176,587 -0.04(-2.87%)
Feb 03, 2026 1.475 1.500 1.390 1.431 243,636 +0.05(+3.70%)
Feb 02, 2026 1.480 1.480 1.345 1.380 205,590 -0.03(-2.13%)
Jan 30, 2026 1.470 1.528 1.370 1.410 688,956 -0.17(-10.76%)
Jan 29, 2026 1.710 1.720 1.500 1.580 505,758 -0.07(-4.04%)
Jan 28, 2026 1.710 1.730 1.580 1.647 518,700 -0.03(-1.99%)
Jan 27, 2026 1.500 1.686 1.472 1.680 428,443 +0.19(+12.83%)
Jan 26, 2026 1.620 1.640 1.480 1.489 432,686 -0.06(-3.66%)
Jan 23, 2026 1.410 1.555 1.410 1.546 461,774 +0.13(+9.15%)
Jan 22, 2026 1.407 1.440 1.350 1.416 164,758 +0.08(+6.31%)
Jan 21, 2026 1.404 1.406 1.323 1.332 161,344 -0.03(-2.06%)
Jan 20, 2026 1.330 1.420 1.290 1.360 484,023 +0.02(+1.57%)
Jan 16, 2026 1.320 1.363 1.300 1.339 95,566 -0.02(-1.54%)
Jan 15, 2026 1.390 1.390 1.331 1.360 277,883 -0.01(-0.44%)
Jan 14, 2026 1.370 1.410 1.335 1.366 240,517 +0.02(+1.19%)
Jan 13, 2026 1.412 1.420 1.320 1.350 398,395 -0.06(-3.98%)
Jan 12, 2026 1.460 1.460 1.354 1.406 451,161 +0.05(+3.61%)
Jan 09, 2026 1.240 1.360 1.230 1.357 498,722 +0.14(+11.69%)
Jan 08, 2026 1.100 1.220 1.080 1.215 357,071 +0.09(+8.10%)
Jan 07, 2026 1.040 1.140 1.040 1.124 149,014 +0.01(+1.26%)
Jan 06, 2026 1.081 1.120 1.050 1.110 288,160 +0.05(+4.72%)
Jan 05, 2026 1.095 1.130 1.020 1.060 419,847 +0.01(+0.66%)
Jan 02, 2026 1.070 1.080 1.050 1.053 103,848 -0.00(-0.19%)
Dec 31, 2025 1.010 1.102 1.010 1.055 253,481 -0.02(-1.40%)
Dec 30, 2025 1.130 1.130 1.048 1.070 191,690 +0.01(+0.94%)
Dec 29, 2025 1.100 1.156 1.040 1.060 337,880 -0.07(-6.19%)
Dec 26, 2025 1.134 1.150 1.100 1.130 125,071 +0.03(+3.10%)
Dec 24, 2025 1.090 1.110 1.075 1.096 36,350 -0.00(-0.36%)
Dec 23, 2025 1.020 1.107 1.020 1.100 365,888 +0.07(+7.00%)
Dec 22, 2025 0.9700 1.040 0.9410 1.028 318,680 +0.09(+9.36%)
Dec 19, 2025 0.9250 0.9839 0.9220 0.9400 439,763 +0.01(+1.08%)
Dec 18, 2025 0.9800 0.9800 0.9100 0.9300 465,967 -0.07(-6.81%)
Dec 17, 2025 1.004 1.040 0.9800 0.9980 204,308 -0.01(-0.75%)
Dec 16, 2025 1.070 1.070 1.000 1.006 142,296 -0.04(-4.24%)
Dec 15, 2025 1.110 1.140 1.045 1.050 131,175 -0.06(-5.41%)
Dec 12, 2025 1.172 1.182 1.105 1.110 180,222 -0.03(-2.37%)
Dec 11, 2025 1.068 1.150 1.040 1.137 176,003 +0.08(+7.26%)
Dec 10, 2025 1.000 1.064 1.000 1.060 129,090 +0.00(+0.00%)
Dec 09, 2025 1.050 1.067 0.9800 1.060 211,002 +0.07(+6.73%)
Dec 08, 2025 1.050 1.050 0.9775 0.9932 185,213 -0.08(-7.18%)
Dec 05, 2025 1.090 1.110 1.049 1.070 124,977 +0.01(+0.85%)
Dec 04, 2025 1.070 1.100 1.060 1.061 130,368 -0.03(-3.11%)
Dec 03, 2025 1.100 1.150 1.059 1.095 263,871 +0.00(+0.46%)
Dec 02, 2025 1.018 1.090 0.9300 1.090 104,401 +0.07(+6.45%)
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.