STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

Talga Group Ltd (TGX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.3955

-0.0545

(-12.11%)

As of 08:00AM CEST. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.3955	0.3955	0.3955	0.3955	0.3955	5,000
Apr 29, 2024	0.3975	0.4500	0.3975	0.4500	0.4500	5,000
Apr 26, 2024	0.3995	0.3995	0.3995	0.3995	0.3995	-
Apr 25, 2024	0.3830	0.3830	0.3830	0.3830	0.3830	-
Apr 24, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Apr 23, 2024	0.3995	0.3995	0.3995	0.3995	0.3995	-
Apr 22, 2024	0.3910	0.3910	0.3910	0.3910	0.3910	-
Apr 19, 2024	0.4205	0.4205	0.4205	0.4205	0.4205	-
Apr 18, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Apr 17, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Apr 16, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Apr 15, 2024	0.4435	0.4435	0.4435	0.4435	0.4435	-
Apr 12, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 11, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Apr 10, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Apr 09, 2024	0.3830	0.3830	0.3830	0.3830	0.3830	-
Apr 08, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Apr 05, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Apr 04, 2024	0.4210	0.4490	0.4210	0.4490	0.4490	10,000
Apr 03, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Apr 02, 2024	0.4335	0.4335	0.4335	0.4335	0.4335	-
Mar 28, 2024	0.4180	0.4185	0.4180	0.4185	0.4185	250
Mar 27, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Mar 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	15,000
Mar 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 22, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 21, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Mar 20, 2024	0.4535	0.4535	0.4535	0.4535	0.4535	-
Mar 19, 2024	0.4585	0.4585	0.4585	0.4585	0.4585	-
Mar 18, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	100
Mar 15, 2024	0.5190	0.5200	0.5190	0.5200	0.5200	3,550
Mar 14, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Mar 13, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Mar 12, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Mar 11, 2024	0.4940	0.4940	0.4940	0.4940	0.4940	-
Mar 08, 2024	0.4905	0.4905	0.4905	0.4905	0.4905	-
Mar 07, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	-
Mar 06, 2024	0.5010	0.5010	0.5010	0.5010	0.5010	-
Mar 05, 2024	0.4735	0.4735	0.4735	0.4735	0.4735	-
Mar 04, 2024	0.4740	0.4740	0.4740	0.4740	0.4740	-
Mar 01, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Feb 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 28, 2024	0.5220	0.5220	0.5220	0.5220	0.5220	-
Feb 27, 2024	0.5200	0.5550	0.5200	0.5500	0.5500	95,000
Feb 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 23, 2024	0.4670	0.5160	0.4670	0.5160	0.5160	4,000
Feb 22, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Feb 21, 2024	0.4215	0.4215	0.4215	0.4215	0.4215	-
Feb 20, 2024	0.4205	0.4205	0.4205	0.4205	0.4205	-
Feb 19, 2024	0.4410	0.4410	0.4410	0.4410	0.4410	-
Feb 16, 2024	0.4175	0.4175	0.4175	0.4175	0.4175	-
Feb 15, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Feb 14, 2024	0.3370	0.3370	0.3370	0.3370	0.3370	-
Feb 13, 2024	0.3230	0.3230	0.3230	0.3230	0.3230	-
Feb 12, 2024	0.3435	0.3435	0.3435	0.3435	0.3435	-
Feb 09, 2024	0.3670	0.3670	0.3670	0.3670	0.3670	-
Feb 08, 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
Feb 07, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Feb 06, 2024	0.3230	0.3230	0.3230	0.3230	0.3230	-
Feb 05, 2024	0.3255	0.3255	0.3255	0.3255	0.3255	-
Feb 02, 2024	0.3485	0.3485	0.3485	0.3485	0.3485	-
Feb 01, 2024	0.3220	0.3560	0.3220	0.3560	0.3560	10,000
Jan 31, 2024	0.3485	0.3485	0.3485	0.3485	0.3485	-
Jan 30, 2024	0.3510	0.3855	0.3510	0.3855	0.3855	2,500
Jan 29, 2024	0.3605	0.3985	0.3605	0.3985	0.3985	14,000
Jan 26, 2024	0.3355	0.3575	0.3355	0.3575	0.3575	1,400
Jan 25, 2024	0.3205	0.3505	0.3205	0.3505	0.3505	19,871
Jan 24, 2024	0.3340	0.3570	0.3340	0.3570	0.3570	12,800
Jan 23, 2024	0.3205	0.3640	0.3205	0.3640	0.3640	5,000
Jan 22, 2024	0.3265	0.3265	0.3265	0.3265	0.3265	-
Jan 19, 2024	0.3525	0.3525	0.3525	0.3525	0.3525	-
Jan 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
Jan 17, 2024	0.3580	0.3835	0.3580	0.3835	0.3835	2,600
Jan 16, 2024	0.3800	0.4020	0.3800	0.4020	0.4020	2,400
Jan 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 10, 2024	0.4005	0.4005	0.4005	0.4005	0.4005	-
Jan 09, 2024	0.4285	0.4285	0.4285	0.4285	0.4285	-
Jan 08, 2024	0.4400	0.4445	0.4400	0.4445	0.4445	35,000
Jan 05, 2024	0.4285	0.4285	0.4285	0.4285	0.4285	-
Jan 04, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 03, 2024	0.4785	0.4785	0.4785	0.4785	0.4785	5,000
Jan 02, 2024	0.4775	0.4775	0.4775	0.4775	0.4775	-
Dec 29, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 28, 2023	0.4805	0.4805	0.4805	0.4805	0.4805	-
Dec 27, 2023	0.5120	0.5120	0.5120	0.5120	0.5120	10,000
Dec 22, 2023	0.4495	0.4495	0.4495	0.4495	0.4495	-
Dec 21, 2023	0.4555	0.4555	0.4555	0.4555	0.4555	-
Dec 20, 2023	0.4580	0.4580	0.4580	0.4580	0.4580	-
Dec 19, 2023	0.4590	0.5000	0.4590	0.5000	0.5000	15,000
Dec 18, 2023	0.4675	0.4815	0.4675	0.4675	0.4675	120,000
Dec 15, 2023	0.4470	0.4800	0.4470	0.4800	0.4800	15,000
Dec 14, 2023	0.4695	0.4695	0.4695	0.4695	0.4695	-
Dec 13, 2023	0.4510	0.4510	0.4510	0.4510	0.4510	50,000
Dec 12, 2023	0.4575	0.4890	0.4575	0.4890	0.4890	10,000
Dec 11, 2023	0.4730	0.4730	0.4730	0.4730	0.4730	-
Dec 08, 2023	0.4970	0.4970	0.4970	0.4970	0.4970	-
Dec 07, 2023	0.4990	0.4990	0.4990	0.4990	0.4990	-
Dec 06, 2023	0.5150	0.5400	0.5150	0.5210	0.5210	50,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,799.58-212.04(-0.96%)

S&P 5005,064.43-51.74(-1.01%)

DOW37,957.63-428.46(-1.12%)

CAD/USD0.7268-0.0054(-0.73%)

CRUDE OIL81.73-0.90(-1.09%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Talga Group Ltd (TGX.F)

S&P/TSX
21,799.58
-212.04(-0.96%)

S&P 500
5,064.43
-51.74(-1.01%)

DOW
37,957.63
-428.46(-1.12%)

CAD/USD
0.7268
-0.0054(-0.73%)

CRUDE OIL
81.73
-0.90(-1.09%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)