TLND

Talend S.A.

$48.01 0.76 (1.61%)
17:27 EDT TLND Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       1.42B
EPS:       -
Volume:       144,700
Day's Range:       47.08 - 48.07
52wk Range:       31.35 - 73.52
Previous Close:       48.01
Historical Data for TLND
Date Open High Low Volume Close Change %
05/24/19 47.48 48.07 47.08 144,763 48.01 0.76   1.61%
05/23/19 47.26 47.87 46.72 183,374 47.25 -0.70   -1.46%
05/22/19 48.17 48.58 47.65 61,004 47.95 -0.41   -0.85%
05/21/19 47.50 48.95 47.19 125,501 48.36 0.81   1.70%
05/20/19 47.74 48.00 46.22 147,467 47.55 -0.43   -0.90%
05/17/19 48.32 48.58 47.81 141,900 47.98 -0.92   -1.88%
05/16/19 47.76 49.77 47.61 271,690 48.90 1.11   2.32%
05/15/19 47.81 48.26 47.21 182,284 47.79 -0.57   -1.18%
05/14/19 47.80 49.17 47.66 141,228 48.36 0.55   1.15%
05/13/19 48.07 48.90 47.81 150,333 47.81 -1.35   -2.75%
05/10/19 48.82 50.46 48.07 125,300 49.16 0.06   0.12%
05/09/19 46.01 50.75 46.01 389,579 49.10 0.87   1.80%
05/08/19 49.00 49.29 47.96 264,977 48.23 -0.98   -1.99%
05/07/19 49.85 49.96 48.59 113,690 49.21 -0.76   -1.52%
05/06/19 48.92 50.10 48.60 128,372 49.97 0.26   0.52%
05/03/19 49.77 50.24 49.21 138,800 49.71 0.28   0.57%
05/02/19 48.62 50.23 48.50 227,958 49.43 0.58   1.19%
05/01/19 49.50 49.83 48.20 217,628 48.85 -0.73   -1.47%
04/30/19 48.91 49.71 47.81 194,221 49.58 0.59   1.20%
04/29/19 49.84 50.28 48.94 195,368 48.99 -0.60   -1.21%
04/26/19 49.81 49.93 49.09 162,600 49.59 -0.49   -0.98%
04/25/19 50.72 51.00 49.12 319,033 50.08 -0.66   -1.30%
04/24/19 51.90 52.00 50.54 148,751 50.74 -0.93   -1.80%
04/23/19 50.74 51.71 50.74 174,573 51.67 0.78   1.53%
04/22/19 50.74 51.74 50.74 209,885 50.89 0.17   0.34%
04/18/19 51.00 51.44 50.00 175,200 50.72 -0.34   -0.67%
04/17/19 51.08 51.38 50.39 151,585 51.06 -0.20   -0.39%
04/16/19 52.14 52.30 51.18 354,717 51.26 -0.77   -1.48%
04/15/19 51.95 52.76 51.75 125,229 52.03 0.03   0.06%
04/12/19 52.49 52.83 51.80 153,200 52.00 -0.17   -0.33%
04/11/19 51.25 53.09 51.20 438,522 52.17 0.74   1.44%
04/10/19 50.78 51.55 50.64 105,484 51.43 0.39   0.76%
04/09/19 51.39 51.78 50.95 95,158 51.04 -0.34   -0.66%
04/08/19 50.18 52.49 50.18 327,240 51.38 1.12   2.23%
04/05/19 50.40 50.84 50.00 181,000 50.26 -0.09   -0.18%
04/04/19 50.70 50.70 49.87 202,760 50.35 -0.33   -0.65%
04/03/19 50.42 50.90 50.01 203,325 50.68 0.25   0.50%
04/02/19 50.15 50.81 49.95 105,732 50.43 0.28   0.56%
04/01/19 51.17 51.25 49.70 116,296 50.15 -0.42   -0.83%
03/29/19 49.65 51.15 49.47 228,600 50.57 0.91   1.83%
03/28/19 49.54 50.26 48.95 95,801 49.66 0.31   0.63%
03/27/19 49.51 50.05 48.90 169,251 49.35 -0.15   -0.30%
03/26/19 49.41 50.46 49.31 182,760 49.50 0.45   0.92%
03/25/19 49.29 50.39 48.54 148,762 49.05 -0.40   -0.81%
03/22/19 50.49 51.16 49.18 300,800 49.45 -1.76   -3.44%
03/21/19 50.99 51.37 50.65 239,477 51.21 0.23   0.45%
03/20/19 51.05 51.40 50.50 214,618 50.98 0.04   0.08%
03/19/19 50.65 51.99 50.08 299,925 50.94 1.02   2.04%
03/18/19 49.58 50.17 49.31 262,961 49.92 0.68   1.38%
03/15/19 48.50 49.37 48.30 247,200 49.24 0.89   1.84%
03/14/19 48.61 48.96 48.11 190,480 48.35 -0.25   -0.51%
03/13/19 48.24 49.12 47.52 255,819 48.60 0.60   1.25%
03/12/19 47.60 48.04 47.21 194,711 48.00 0.51   1.07%
03/11/19 46.18 47.97 46.18 228,161 47.49 1.56   3.40%
03/08/19 45.83 46.02 44.75 131,900 45.93 0.01   0.02%
03/07/19 45.84 46.89 45.53 140,780 45.92 -0.05   -0.11%
03/06/19 46.62 46.92 45.88 184,651 45.97 -0.41   -0.88%
03/05/19 46.95 46.95 46.05 237,047 46.38 -0.57   -1.21%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!