Talmer Bancorp Inc. (TLMR)
NASDAQ: TLMR
· Real-Time Price · USD
23.26
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
TLMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2016 | 22.46 | 23.75 | 22.46 | 23.26 | 23.26 | -1.86% | 8,422,578 |
| Aug 30, 2016 | 23.56 | 23.76 | 23.48 | 23.70 | 23.70 | 0.47% | 669,438 |
| Aug 29, 2016 | 23.47 | 23.60 | 23.34 | 23.59 | 23.59 | 0.73% | 1,355,680 |
| Aug 26, 2016 | 23.18 | 23.51 | 23.11 | 23.42 | 23.42 | 1.04% | 815,392 |
| Aug 25, 2016 | 23.11 | 23.20 | 22.90 | 23.18 | 23.18 | 0.39% | 619,610 |
| Aug 24, 2016 | 23.19 | 23.34 | 22.96 | 23.09 | 23.09 | -0.69% | 507,130 |
| Aug 23, 2016 | 23.20 | 23.87 | 22.99 | 23.25 | 23.25 | 1.35% | 1,134,680 |
| Aug 22, 2016 | 22.77 | 22.97 | 22.74 | 22.94 | 22.94 | 0.79% | 138,885 |
| Aug 19, 2016 | 22.68 | 22.82 | 22.54 | 22.76 | 22.76 | -0.09% | 215,244 |
| Aug 18, 2016 | 22.49 | 22.79 | 22.48 | 22.78 | 22.78 | 1.52% | 206,154 |
| Aug 17, 2016 | 22.49 | 22.67 | 22.40 | 22.44 | 22.44 | -0.40% | 471,494 |
| Aug 16, 2016 | 22.45 | 22.57 | 22.38 | 22.53 | 22.53 | -0.18% | 332,619 |
| Aug 15, 2016 | 22.35 | 22.58 | 22.28 | 22.57 | 22.57 | 1.35% | 533,527 |
| Aug 12, 2016 | 22.07 | 22.29 | 22.04 | 22.27 | 22.27 | 0.27% | 364,173 |
| Aug 11, 2016 | 22.08 | 22.26 | 22.00 | 22.21 | 22.21 | 0.54% | 272,696 |
| Aug 10, 2016 | 22.11 | 22.12 | 21.93 | 22.09 | 22.09 | 0.09% | 265,048 |
| Aug 9, 2016 | 22.06 | 22.11 | 21.98 | 22.07 | 22.07 | 0.27% | 406,756 |
| Aug 8, 2016 | 21.93 | 22.04 | 21.84 | 22.01 | 22.01 | 0.50% | 172,632 |
| Aug 5, 2016 | 21.35 | 21.96 | 20.93 | 21.90 | 21.90 | 3.50% | 279,113 |
| Aug 4, 2016 | 21.11 | 21.32 | 21.00 | 21.16 | 21.16 | -0.09% | 315,698 |