Talend S.A. (TLND)
NASDAQ: TLND
· Real-Time Price · USD
65.97
0.01 (0.02%)
At close: Apr 24, 2025, 3:47 PM
TLND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2021 | 65.85 | 66.03 | 65.85 | 65.97 | 65.97 | 0.02% | 71,562 |
| Jul 28, 2021 | 65.61 | 66.00 | 65.61 | 65.96 | 65.96 | 0.06% | 204,984 |
| Jul 27, 2021 | 65.93 | 65.95 | 65.87 | 65.92 | 65.92 | 0.00% | 351,997 |
| Jul 26, 2021 | 65.91 | 65.94 | 65.90 | 65.92 | 65.92 | 0.02% | 388,699 |
| Jul 23, 2021 | 65.92 | 65.95 | 65.90 | 65.91 | 65.91 | -0.02% | 441,248 |
| Jul 22, 2021 | 65.95 | 65.95 | 65.87 | 65.92 | 65.92 | 0.03% | 393,849 |
| Jul 21, 2021 | 65.89 | 65.92 | 65.88 | 65.90 | 65.90 | 0.03% | 200,923 |
| Jul 20, 2021 | 65.81 | 65.91 | 65.81 | 65.88 | 65.88 | 0.35% | 524,481 |
| Jul 19, 2021 | 65.43 | 65.68 | 65.43 | 65.65 | 65.65 | 0.00% | 132,139 |
| Jul 16, 2021 | 65.54 | 65.65 | 65.50 | 65.65 | 65.65 | 0.23% | 354,429 |
| Jul 15, 2021 | 65.47 | 65.59 | 65.39 | 65.50 | 65.50 | 0.05% | 465,812 |
| Jul 14, 2021 | 65.57 | 65.60 | 65.46 | 65.47 | 65.47 | -0.06% | 260,048 |
| Jul 13, 2021 | 65.43 | 65.62 | 65.43 | 65.51 | 65.51 | -0.18% | 179,127 |
| Jul 12, 2021 | 64.90 | 65.65 | 64.90 | 65.63 | 65.63 | 0.23% | 115,850 |
| Jul 9, 2021 | 65.51 | 65.65 | 65.45 | 65.48 | 65.48 | -0.11% | 233,176 |
| Jul 8, 2021 | 65.57 | 65.57 | 65.44 | 65.55 | 65.55 | -0.15% | 394,669 |
| Jul 7, 2021 | 65.60 | 65.66 | 65.56 | 65.65 | 65.65 | 0.05% | 73,508 |
| Jul 6, 2021 | 65.57 | 65.64 | 65.55 | 65.62 | 65.62 | 0.09% | 117,904 |
| Jul 2, 2021 | 65.50 | 65.76 | 65.50 | 65.56 | 65.56 | -0.03% | 121,714 |
| Jul 1, 2021 | 65.45 | 65.81 | 65.40 | 65.58 | 65.58 | -0.03% | 134,780 |