Canada markets open in 3 hours 5 minutes

AS Tallink Grupp (TAL1T.TL)

Tallinn - Tallinn Real Time Price. Currency in EUR
Add to watchlist
0.73200.0000 (0.00%)
As of 01:21PM EEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.73200.73300.73000.73200.732058,108
Apr 23, 20240.72200.73200.72200.73200.7320258,353
Apr 22, 20240.73000.73400.72300.72500.7250121,154
Apr 19, 20240.73000.73000.72600.72900.7290126,586
Apr 18, 20240.73600.73600.72600.72700.7270201,164
Apr 17, 20240.73100.73700.73100.73600.736068,773
Apr 16, 20240.72500.73200.72400.73100.7310114,662
Apr 15, 20240.73200.73400.72300.72600.7260146,984
Apr 12, 20240.74200.74800.73400.73600.7360297,457
Apr 11, 20240.73600.74200.73400.74200.7420270,120
Apr 10, 20240.72200.73700.72000.73400.7340477,658
Apr 09, 20240.71700.72400.71700.72200.7220221,733
Apr 08, 20240.71800.72000.71600.71900.7190324,484
Apr 05, 20240.70000.71600.69900.71500.7150463,764
Apr 04, 20240.69600.70300.69500.70000.7000149,586
Apr 03, 20240.69400.69900.69400.69800.6980101,589
Apr 02, 20240.69500.69600.69100.69400.694082,237
Mar 28, 20240.69800.69900.69000.69500.695095,451
Mar 27, 20240.69800.70000.69700.69900.699040,115
Mar 26, 20240.69700.70100.69700.70000.700039,046
Mar 25, 20240.69800.70000.69500.69700.697073,707
Mar 22, 20240.70300.70300.69800.69900.6990147,771
Mar 21, 20240.70100.70300.70000.70300.7030132,482
Mar 20, 20240.70200.70300.70000.70100.701065,392
Mar 19, 20240.70200.70300.70000.70300.703060,128
Mar 18, 20240.70300.70400.70100.70100.701093,909
Mar 15, 20240.70200.70300.70100.70300.703068,450
Mar 14, 20240.70200.70400.70200.70200.702066,716
Mar 13, 20240.70700.70700.70100.70200.7020119,952
Mar 12, 20240.70600.70800.70500.70700.707070,815
Mar 11, 20240.70900.70900.70500.70600.706046,338
Mar 08, 20240.71100.71100.70600.70800.7080124,590
Mar 07, 20240.71000.71300.70800.71100.711077,593
Mar 06, 20240.70800.71300.70800.71000.7100199,549
Mar 05, 20240.70200.71300.70000.71300.7130255,964
Mar 04, 20240.69900.70300.69700.70000.7000122,329
Mar 01, 20240.69900.70200.69500.69900.6990114,519
Feb 29, 20240.71400.71400.69900.70000.7000422,674
Feb 28, 20240.71100.71500.71000.71400.7140101,998
Feb 27, 20240.71500.72000.71000.71100.7110393,375
Feb 26, 20240.71700.72500.71000.71300.7130336,117
Feb 23, 20240.70900.72000.70600.71500.7150596,900
Feb 22, 20240.69800.71200.68800.70700.70701,225,366
Feb 21, 20240.67300.67500.66900.67100.671059,369
Feb 20, 20240.67300.67300.66800.67100.671091,874
Feb 19, 20240.66700.67300.66700.67300.6730156,060
Feb 16, 20240.66500.66700.66500.66700.667039,728
Feb 15, 20240.66700.66800.66400.66600.666076,106
Feb 14, 20240.66700.66900.66500.66700.667082,348
Feb 13, 20240.67000.67000.66500.66900.6690114,510
Feb 12, 20240.66600.67200.66600.67000.670045,491
Feb 09, 20240.67400.67400.66700.67000.670099,738
Feb 08, 20240.68100.68100.66100.67400.6740159,715
Feb 07, 20240.68100.68200.67800.68100.6810104,677
Feb 06, 20240.68400.68400.68000.68300.683025,792
Feb 05, 20240.68900.68900.68000.68400.6840108,990
Feb 02, 20240.69200.69200.68300.69000.690067,135
Feb 01, 20240.68000.69300.67900.69200.6920191,844
Jan 31, 20240.66500.68100.66500.68100.6810157,235
Jan 30, 20240.66700.67000.66100.66400.664090,296
Jan 29, 20240.67200.67300.66800.67000.6700110,934
Jan 26, 20240.67200.67500.67200.67500.675060,113
Jan 25, 20240.67100.67500.67100.67200.672055,113
Jan 24, 20240.68100.68200.67000.67500.6750262,525
Jan 23, 20240.69000.69000.68200.68300.683072,250
Jan 22, 20240.69300.69300.68900.69100.6910108,161
Jan 19, 20240.69200.69200.69000.69200.6920139,727
Jan 18, 20240.69000.69300.69000.69200.6920330,615
Jan 17, 20240.69300.69300.69000.69100.691093,362
Jan 16, 20240.69100.69300.69000.69300.6930194,098
Jan 15, 20240.69000.69200.69000.69000.690095,651
Jan 12, 20240.69000.69200.68900.69200.6920252,402
Jan 11, 20240.69000.69200.68900.69000.6900374,467
Jan 10, 20240.69500.69700.69000.69400.694056,007
Jan 09, 20240.69100.69900.69100.69500.695087,864
Jan 08, 20240.69100.69400.68900.69100.6910255,213
Jan 05, 20240.69100.69200.68900.69100.691050,813
Jan 04, 20240.69000.69200.68800.69000.6900129,897
Jan 03, 20240.69000.69300.68800.69000.6900173,724
Jan 02, 20240.69000.69000.68900.69000.690036,507
Dec 29, 20230.68800.69100.68800.69000.6900168,097
Dec 28, 20230.69000.69100.68800.69000.6900126,650
Dec 27, 20230.69300.69400.68800.69100.6910136,053
Dec 22, 20230.69200.69500.69100.69300.6930141,419
Dec 21, 20230.69000.69300.68900.69200.6920133,698
Dec 20, 20230.68700.69100.68600.69000.6900163,582
Dec 19, 20230.68900.69300.68800.69000.6900177,609
Dec 18, 20230.69200.69300.68900.68900.689077,852
Dec 15, 20230.69000.69200.68800.69100.6910282,138
Dec 14, 20230.68800.69100.68700.69000.6900295,880
Dec 13, 20230.68400.68700.68000.68700.6870133,005
Dec 12, 20230.68500.68600.68200.68400.684059,573
Dec 11, 20230.68300.68500.68200.68500.6850116,691
Dec 08, 20230.68400.68500.68100.68300.683077,958
Dec 07, 20230.68200.68500.68100.68400.6840186,831
Dec 06, 20230.68100.68600.68000.68500.6850188,996
Dec 05, 20230.68000.68300.68000.68000.6800266,797
Dec 04, 20230.68000.68200.68000.68000.6800163,667
Dec 01, 20230.68000.68300.67700.68100.6810156,794
Nov 30, 20230.68100.68500.67700.68000.6800206,526
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...