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)

0.1859 -0.0043 (-2.26%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.1893 0.1893 0.1850 0.1859 97,500 -0.00(-2.26%)
Apr 24, 2026 0.1902 0.1902 0.1900 0.1902 21,500 +0.01(+2.92%)
Apr 23, 2026 0.1942 0.1942 0.1848 0.1848 314,744 -0.00(-0.11%)
Apr 22, 2026 0.1923 0.1923 0.1850 0.1850 17,068 -0.02(-9.76%)
Apr 21, 2026 0.2050 0.2053 0.2000 0.2050 5,605 +0.02(+9.63%)
Apr 20, 2026 0.1929 0.1929 0.1870 0.1870 4,145 +0.00(+1.08%)
Apr 17, 2026 0.1875 0.1970 0.1850 0.1850 114,500 -0.01(-3.90%)
Apr 16, 2026 0.2147 0.2147 0.1925 0.1925 3,150 -0.01(-3.07%)
Apr 15, 2026 0.1950 0.1986 0.1950 0.1986 37,905 +0.00(+0.81%)
Apr 14, 2026 0.2036 0.2036 0.1950 0.1970 78,569 -0.01(-2.52%)
Apr 10, 2026 0.2021 12 -0.01(-6.00%)
Apr 09, 2026 0.2046 0.2150 0.2046 0.2150 7,027 +0.00(+0.00%)
Apr 08, 2026 0.2261 0.2300 0.2100 0.2150 7,300 +0.01(+4.98%)
Apr 07, 2026 0.1908 0.2048 0.1908 0.2048 5,000 +0.01(+6.39%)
Apr 06, 2026 0.1925 0.1925 0.1925 0.1925 50,000 +0.01(+4.05%)
Apr 02, 2026 0.1850 0.1850 0.1850 0.1850 100,500 +0.00(+0.00%)
Apr 01, 2026 0.2000 0.2055 0.1850 0.1850 114,800 +0.01(+4.28%)
Mar 31, 2026 0.1830 0.1880 0.1774 0.1774 12,020 -0.01(-6.09%)
Mar 30, 2026 0.1889 0.1889 0.1889 0.1889 2,500 -0.00(-1.87%)
Mar 27, 2026 0.1925 0.1925 0.1925 0.1925 1,344 -0.01(-5.50%)
Mar 26, 2026 0.1916 0.2037 0.1916 0.2037 41,469 +0.02(+10.17%)
Mar 25, 2026 0.2098 0.2098 0.1800 0.1849 77,423 +0.01(+3.76%)
Mar 24, 2026 0.1782 0.1782 0.1782 0.1782 2,000 +0.01(+8.07%)
Mar 23, 2026 0.1543 0.1665 0.1543 0.1649 48,800 -0.01(-7.83%)
Mar 19, 2026 0.1789 0 -0.01(-3.30%)
Mar 18, 2026 0.1891 0.1891 0.1800 0.1850 18,000 -0.01(-2.63%)
Mar 17, 2026 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Mar 16, 2026 0.1904 0.1989 0.1800 0.1850 367,000 -0.01(-6.47%)
Mar 13, 2026 0.2055 0.2100 0.1978 0.1978 4,836 +0.00(+0.56%)
Mar 12, 2026 0.1967 0.1967 0.1967 0.1967 1,000 +0.01(+3.53%)
Mar 11, 2026 0.2020 0.2050 0.1893 0.1900 26,000 -0.02(-11.46%)
Mar 10, 2026 0.2091 0.2327 0.2091 0.2146 15,747 +0.00(+0.23%)
Mar 09, 2026 0.2182 0.2182 0.2060 0.2141 14,414 -0.01(-2.68%)
Mar 06, 2026 0.2229 0.2267 0.2190 0.2200 68,551 +0.00(+0.00%)
Mar 05, 2026 0.2190 0.2336 0.2190 0.2200 25,633 -0.01(-4.35%)
Mar 04, 2026 0.2275 0.2300 0.2275 0.2300 5,260 -0.00(-0.73%)
Mar 03, 2026 0.2301 0.2400 0.2190 0.2317 67,494 -0.02(-6.84%)
Mar 02, 2026 0.2206 0.2488 0.2206 0.2487 12,780 +0.02(+10.24%)
Feb 27, 2026 0.2256 0.2400 0.2256 0.2256 48,475 -0.02(-7.31%)
Feb 26, 2026 0.2626 0.2626 0.2295 0.2434 33,305 -0.01(-2.64%)
Feb 25, 2026 0.2423 0.2500 0.2345 0.2500 2,930 +0.03(+13.58%)
Feb 24, 2026 0.2526 0.2526 0.2201 0.2201 16,308 -0.02(-9.76%)
Feb 23, 2026 0.2304 0.2450 0.2300 0.2439 92,800 -0.00(-0.45%)
Feb 20, 2026 0.2488 0.2500 0.2450 0.2450 86,000 -0.01(-2.00%)
Feb 19, 2026 0.2550 0.2600 0.2440 0.2500 112,192 -0.04(-14.09%)
Feb 18, 2026 0.2800 0.2940 0.2600 0.2910 84,699 +0.01(+3.93%)
Feb 17, 2026 0.3000 0.3000 0.2672 0.2800 35,000 -0.06(-17.40%)
Feb 13, 2026 0.3138 0.3390 0.2530 0.3390 5,791 +0.05(+16.26%)
Feb 12, 2026 0.2530 0.2916 0.2520 0.2916 12,590 +0.02(+5.88%)
Feb 11, 2026 0.3300 0.3300 0.2754 0.2754 19,290 -0.05(-16.55%)
Feb 10, 2026 0.3200 0.3300 0.3000 0.3300 53,300 +0.03(+10.00%)
Feb 09, 2026 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Feb 06, 2026 0.2500 0.3768 0.2440 0.3000 60,132 +0.02(+9.09%)
Feb 05, 2026 0.3100 0.3100 0.2750 0.2750 17,443 -0.04(-12.70%)
Feb 04, 2026 0.3450 0.3500 0.2800 0.3150 3,713 +0.00(+0.96%)
Feb 03, 2026 0.2450 0.4055 0.2450 0.3120 5,996 +0.04(+15.56%)
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.