Talend ADR Representing Ord Shs (NQ: TLND )

37.91 USD +0.38 (+1.01%)
Streaming Delayed Price Updated: 11:01 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 38.49 38.68 37.49 37.53 169,876 -1.33(-3.42%)
Nov 27, 2020 38.70 39.28 38.24 38.86 129,800 -0.25(-0.64%)
Nov 25, 2020 38.73 39.69 38.62 39.11 175,600 +0.32(+0.82%)
Nov 24, 2020 39.30 39.30 38.30 38.79 208,771 -0.54(-1.37%)
Nov 23, 2020 39.85 40.41 38.94 39.33 302,984 -0.39(-0.98%)
Nov 20, 2020 40.30 40.30 39.44 39.72 127,400 -0.59(-1.46%)
Nov 19, 2020 41.07 41.76 40.13 40.31 176,935 -1.08(-2.61%)
Nov 18, 2020 41.13 42.90 41.13 41.39 125,815 -0.42(-1.00%)
Nov 17, 2020 40.90 42.50 40.90 41.81 234,234 +0.97(+2.38%)
Nov 16, 2020 41.09 41.32 39.85 40.84 230,886 -0.51(-1.23%)
Nov 13, 2020 40.95 41.79 40.38 41.35 67,900 +0.42(+1.03%)
Nov 12, 2020 41.18 42.46 40.55 40.93 91,835 -0.70(-1.68%)
Nov 11, 2020 39.87 42.21 39.87 41.63 196,448 +2.01(+5.07%)
Nov 10, 2020 44.07 44.07 38.59 39.62 406,396 -0.32(-0.80%)
Nov 09, 2020 43.00 44.23 39.68 39.94 435,883 -2.23(-5.29%)
Nov 06, 2020 42.00 42.81 41.47 42.17 436,400 -0.03(-0.07%)
Nov 05, 2020 41.09 42.20 41.09 42.20 216,999 +1.21(+2.95%)
Nov 04, 2020 40.00 41.30 40.00 40.99 110,861 +1.50(+3.80%)
Nov 03, 2020 38.29 39.65 37.88 39.49 91,081 +2.06(+5.50%)
Nov 02, 2020 37.77 37.77 36.13 37.43 300,835 -0.21(-0.56%)
Oct 30, 2020 37.87 39.49 37.30 37.64 251,700 -0.59(-1.54%)
Oct 29, 2020 38.12 38.78 37.95 38.23 96,187 +0.19(+0.50%)
Oct 28, 2020 38.60 38.68 37.88 38.04 155,652 -1.11(-2.84%)
Oct 27, 2020 39.12 39.28 38.38 39.15 94,860 +0.09(+0.23%)
Oct 26, 2020 39.83 40.00 38.12 39.06 157,867 -0.98(-2.45%)
Oct 23, 2020 39.90 40.34 39.11 40.04 114,500 +0.59(+1.50%)
Oct 22, 2020 38.69 39.54 38.07 39.45 99,777 +0.74(+1.91%)
Oct 21, 2020 38.62 39.00 38.14 38.71 185,532 +0.01(+0.03%)
Oct 20, 2020 39.00 39.51 38.57 38.70 132,044 -0.20(-0.51%)
Oct 19, 2020 40.65 40.79 38.80 38.90 200,085 -1.91(-4.68%)
Oct 16, 2020 41.10 41.24 40.21 40.81 299,500 +0.23(+0.57%)
Oct 15, 2020 40.46 40.72 39.72 40.58 161,961 -0.51(-1.24%)
Oct 14, 2020 41.80 41.96 40.27 41.09 181,142 -0.46(-1.11%)
Oct 13, 2020 41.98 42.45 41.42 41.55 103,610 -0.33(-0.79%)
Oct 12, 2020 41.78 42.65 41.77 41.88 149,661 +0.16(+0.38%)
Oct 09, 2020 40.62 41.93 40.15 41.72 192,100 +1.59(+3.96%)
Oct 08, 2020 40.15 40.60 39.94 40.13 122,187 -0.02(-0.05%)
Oct 07, 2020 40.10 40.43 39.77 40.15 171,172 +0.26(+0.65%)
Oct 06, 2020 39.31 40.17 39.31 39.89 115,668 +0.59(+1.50%)
Oct 05, 2020 39.30 39.95 38.60 39.30 68,863 +0.02(+0.05%)
Oct 02, 2020 40.07 40.71 39.12 39.28 96,800 -1.67(-4.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.