Talant Optronics (Suzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	45.69	46.04	44.91	45.80	45.80	-0.11%	4,241,684
Apr 28, 2026	42.56	46.88	42.34	45.85	45.85	8.32%	7,417,984
Apr 27, 2026	42.12	42.48	40.32	42.33	42.33	0.91%	3,330,900
Apr 24, 2026	40.52	42.37	40.22	41.95	41.95	4.20%	2,973,900
Apr 23, 2026	41.41	41.41	40.00	40.26	40.26	-2.73%	2,142,300
Apr 22, 2026	42.59	42.78	40.87	41.39	41.39	-1.69%	2,914,400
Apr 21, 2026	42.27	42.86	41.40	42.10	42.10	-0.94%	2,913,254
Apr 20, 2026	41.33	43.66	40.90	42.50	42.50	2.73%	3,958,055
Apr 17, 2026	40.48	42.78	40.02	41.37	41.37	3.37%	3,651,900
Apr 16, 2026	39.40	40.20	38.55	40.02	40.02	2.35%	1,923,170
Apr 15, 2026	39.17	39.75	38.96	39.10	39.10	-0.58%	1,740,100
Apr 14, 2026	39.98	40.17	38.90	39.33	39.33	-0.56%	3,021,400
Apr 13, 2026	40.42	40.42	39.26	39.55	39.55	-3.11%	2,622,708
Apr 10, 2026	40.00	41.33	40.00	40.82	40.82	2.43%	2,331,100
Apr 9, 2026	40.12	40.12	39.40	39.85	39.85	-1.24%	2,271,600
Apr 8, 2026	38.02	40.48	38.02	40.35	40.35	8.15%	2,882,782
Apr 7, 2026	37.73	38.25	37.14	37.31	37.31	-1.03%	2,289,100
Apr 3, 2026	39.34	39.70	37.30	37.70	37.70	-2.94%	3,147,006
Apr 2, 2026	39.54	40.76	38.50	38.84	38.84	-3.29%	2,497,135
Apr 1, 2026	40.24	40.88	39.63	40.16	40.16	2.34%	1,835,200
Mar 31, 2026	40.00	40.90	39.21	39.24	39.24	-2.70%	2,257,300
Mar 30, 2026	40.50	41.20	39.94	40.33	40.33	-2.30%	2,448,300
Mar 27, 2026	40.06	41.95	39.42	41.28	41.28	0.29%	1,990,215
Mar 26, 2026	41.98	42.24	40.92	41.16	41.16	-2.83%	2,339,100
Mar 25, 2026	42.26	44.26	42.23	42.36	42.36	0.24%	2,827,700
Mar 24, 2026	41.66	42.49	40.61	42.26	42.26	3.76%	3,279,726
Mar 23, 2026	43.73	43.73	40.49	40.73	40.73	-7.52%	4,510,230
Mar 20, 2026	46.00	46.95	44.04	44.04	44.04	-3.48%	3,406,782
Mar 19, 2026	47.01	47.01	45.26	45.63	45.63	-3.06%	3,085,478
Mar 18, 2026	47.49	48.00	46.18	47.07	47.07	0.15%	3,354,728
Mar 17, 2026	49.30	50.88	46.95	47.00	47.00	-4.35%	4,029,774
Mar 16, 2026	48.00	50.23	46.82	49.14	49.14	1.63%	3,791,397
Mar 13, 2026	48.40	50.25	47.30	48.35	48.35	-0.31%	4,178,031
Mar 12, 2026	50.60	51.09	48.10	48.50	48.50	-5.05%	5,468,824
Mar 11, 2026	52.02	53.38	50.40	51.08	51.08	-2.93%	6,012,554
Mar 10, 2026	48.72	53.49	48.53	52.62	52.62	10.99%	8,848,707
Mar 9, 2026	47.94	48.00	45.00	47.41	47.41	-3.56%	7,555,305
Mar 6, 2026	42.72	49.60	42.72	49.16	49.16	13.72%	8,866,122
Mar 5, 2026	41.97	44.80	41.48	43.23	43.23	5.05%	5,085,021
Mar 4, 2026	38.93	42.88	38.62	41.15	41.15	4.18%	6,345,248
Mar 3, 2026	42.42	42.79	39.41	39.50	39.50	-6.88%	4,233,217
Mar 2, 2026	41.35	42.97	40.90	42.42	42.42	0.21%	3,981,632
Feb 27, 2026	41.58	42.80	40.94	42.33	42.33	2.37%	3,016,056
Feb 26, 2026	41.45	41.97	40.90	41.35	41.35	-0.46%	2,376,900
Feb 25, 2026	41.00	42.02	40.28	41.54	41.54	1.96%	3,131,157
Feb 24, 2026	40.57	41.43	39.61	40.74	40.74	1.60%	2,104,134
Feb 13, 2026	39.35	40.95	39.35	40.10	40.10	1.80%	2,881,700
Feb 12, 2026	39.66	39.88	39.10	39.39	39.39	-0.68%	2,008,616
Feb 11, 2026	40.68	42.00	39.51	39.66	39.66	-2.60%	3,155,982
Feb 10, 2026	39.50	41.66	38.60	40.72	40.72	3.25%	4,299,744
Feb 9, 2026	39.60	40.36	38.70	39.44	39.44	1.36%	3,056,751
Feb 6, 2026	38.00	40.33	37.56	38.91	38.91	1.43%	3,012,600
Feb 5, 2026	39.92	40.26	37.90	38.36	38.36	-2.59%	3,693,927
Feb 4, 2026	37.58	41.19	37.55	39.38	39.38	5.01%	5,950,793
Feb 3, 2026	36.91	37.95	36.51	37.50	37.50	1.99%	3,308,649
Feb 2, 2026	36.80	37.98	36.45	36.77	36.77	0.08%	2,817,800
Jan 30, 2026	36.32	37.25	35.43	36.74	36.74	0.63%	3,715,400
Jan 29, 2026	37.17	39.00	36.20	36.51	36.51	-1.78%	6,019,685
Jan 28, 2026	38.83	39.47	36.75	37.17	37.17	-4.25%	5,030,400
Jan 27, 2026	37.32	39.50	36.20	38.82	38.82	4.30%	6,236,831
Jan 26, 2026	38.35	38.35	36.21	37.22	37.22	-2.92%	5,180,327
Jan 23, 2026	35.98	38.85	35.57	38.34	38.34	6.32%	5,368,907
Jan 22, 2026	36.80	36.90	34.91	36.06	36.06	-1.39%	3,716,119
Jan 21, 2026	34.11	37.10	33.61	36.57	36.57	7.15%	5,452,153
Jan 20, 2026	34.79	35.85	33.60	34.13	34.13	-2.15%	3,611,594
Jan 19, 2026	35.55	35.55	34.11	34.88	34.88	-2.76%	4,459,113
Jan 16, 2026	34.81	36.80	34.51	35.87	35.87	5.22%	7,339,496
Jan 15, 2026	34.31	35.48	33.40	34.09	34.09	-2.18%	4,617,370
Jan 14, 2026	33.03	35.79	33.03	34.85	34.85	3.72%	8,121,120
Jan 13, 2026	32.33	35.55	32.30	33.60	33.60	7.01%	9,242,344
Jan 12, 2026	30.38	32.00	30.20	31.40	31.40	2.55%	6,153,384
Jan 9, 2026	31.85	31.98	29.95	30.62	30.62	-4.07%	7,811,259
Jan 8, 2026	31.00	32.70	30.60	31.92	31.92	6.40%	11,719,170
Jan 7, 2026	28.51	32.48	27.67	30.00	30.00	8.81%	10,122,985
Jan 6, 2026	27.03	27.88	26.95	27.57	27.57	2.00%	2,274,978
Jan 5, 2026	26.55	27.50	26.55	27.03	27.03	1.88%	1,817,200
Dec 31, 2025	26.58	26.75	26.15	26.53	26.53	-0.15%	1,506,500
Dec 30, 2025	26.90	26.91	26.44	26.57	26.57	-1.23%	1,278,413
Dec 29, 2025	27.19	27.19	26.51	26.90	26.90	-0.22%	1,626,700
Dec 26, 2025	27.96	27.98	26.93	26.96	26.96	-3.51%	2,270,100
Dec 25, 2025	27.50	28.05	27.22	27.94	27.94	1.86%	1,448,000
Dec 24, 2025	27.52	27.63	27.00	27.43	27.43	-0.11%	1,974,000
Dec 23, 2025	27.52	28.07	27.40	27.46	27.46	-0.79%	1,756,300
Dec 22, 2025	26.99	27.98	26.60	27.68	27.68	3.25%	3,681,100
Dec 19, 2025	26.96	27.29	26.68	26.81	26.81	-0.19%	2,213,259
Dec 18, 2025	26.56	27.04	26.30	26.86	26.86	1.13%	1,643,300
Dec 17, 2025	26.50	26.76	25.88	26.56	26.56	-0.04%	1,591,600
Dec 16, 2025	26.49	27.09	26.28	26.57	26.57	0.30%	1,881,600
Dec 15, 2025	26.27	26.68	26.02	26.49	26.49	0.76%	1,472,700
Dec 12, 2025	26.02	26.54	25.81	26.29	26.29	1.04%	1,882,700
Dec 11, 2025	26.65	26.85	25.90	26.02	26.02	-2.36%	1,587,800
Dec 10, 2025	26.88	27.07	26.52	26.65	26.65	-0.89%	1,397,771
Dec 9, 2025	27.29	27.30	26.82	26.89	26.89	-1.86%	2,071,900
Dec 8, 2025	27.51	28.07	27.18	27.40	27.40	0.74%	1,682,500
Dec 5, 2025	26.97	27.30	26.71	27.20	27.20	0.85%	1,561,600
Dec 4, 2025	27.53	27.53	26.63	26.97	26.97	-0.88%	1,575,800
Dec 3, 2025	27.88	27.88	26.69	27.21	27.21	-1.59%	2,181,017
Dec 2, 2025	28.40	28.45	27.48	27.65	27.65	-2.33%	2,045,800
Dec 1, 2025	28.76	29.04	28.13	28.31	28.31	-1.56%	2,143,971
Nov 28, 2025	28.54	28.93	28.41	28.76	28.76	0.67%	1,177,700