Talend S.A. American Depositary Sharesのデータ

Talend S.A. American Depositary Sharesの基本情報

名前 Talend S.A. American Depositary Shares
ティッカー TLND
国 France
上場年 2016.0
セクター Technology

Talend S.A. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.15 52.37 54.09 54.94 288800.0 54.94
2021-02-12 58.56 54.94 57.29 55.37 435400.0 55.37
2021-02-11 63.43 55.24 59.5 57.06 1736100.0 57.06
2021-02-10 54.36 49.07 52.23 49.9 556000.0 49.9
2021-02-09 52.66 50.42 50.99 51.24 481400.0 51.24
2021-02-08 50.32 48.99 49.05 50.27 234400.0 50.27
2021-02-05 49.15 48.0 48.0 48.69 110900.0 48.69
2021-02-04 49.99 47.07 49.99 47.78 193400.0 47.78
2021-02-03 50.83 48.42 48.7 49.66 436900.0 49.66
2021-02-02 49.5 44.99 45.25 49.23 799300.0 49.23
2021-02-01 45.18 43.81 44.31 44.45 250300.0 44.45
2021-01-29 45.32 42.67 43.77 43.74 533900.0 43.74
2021-01-28 44.29 42.66 43.04 43.9 272600.0 43.9
2021-01-27 43.76 42.23 43.76 43.06 239800.0 43.06
2021-01-26 44.88 43.85 44.11 44.38 183100.0 44.38
2021-01-25 45.98 43.55 45.38 44.08 204100.0 44.08
2021-01-22 46.11 43.87 45.1 45.08 272500.0 45.08
2021-01-21 45.35 42.12 43.08 45.1 641900.0 45.1
2021-01-20 43.06 39.9 40.56 42.13 497500.0 42.13
2021-01-19 40.73 39.75 40.2 40.51 282600.0 40.51
2021-01-15 40.4 39.52 40.3 39.91 140000.0 39.91
2021-01-14 40.98 39.74 40.57 40.24 215800.0 40.24
2021-01-13 40.91 40.1 40.91 40.28 216000.0 40.28
2021-01-12 41.09 39.95 40.9 40.7 55400.0 40.7
2021-01-11 41.75 39.97 40.9 40.95 88800.0 40.95
2021-01-08 41.6 40.35 41.39 41.41 97100.0 41.41
2021-01-07 41.77 40.53 40.89 41.04 95000.0 41.04
2021-01-06 41.63 40.55 40.96 41.28 156800.0 41.28
2021-01-05 41.78 39.53 40.05 41.28 259400.0 41.28
2021-01-04 40.75 37.28 38.62 40.29 413600.0 40.29
2020-12-31 38.53 35.75 36.44 38.34 425000.0 38.34
2020-12-30 37.2 35.25 35.76 36.87 298900.0 36.87
2020-12-29 36.0 34.66 35.3 35.5 393100.0 35.5
2020-12-28 38.19 35.23 37.81 35.47 553000.0 35.47
2020-12-24 37.93 36.94 37.46 37.5 219700.0 37.5
2020-12-23 38.94 37.81 38.94 38.0 334900.0 38.0
2020-12-22 39.43 38.1 38.1 38.73 705200.0 38.73
2020-12-21 38.66 37.2 38.0 38.26 294600.0 38.26
2020-12-18 39.21 37.8 38.54 38.32 252600.0 38.32
2020-12-17 39.35 38.45 38.45 38.74 130800.0 38.74
2020-12-16 39.28 38.49 38.82 38.55 230700.0 38.55
2020-12-15 39.92 38.9 39.34 38.94 96000.0 38.94
2020-12-14 39.86 38.49 39.19 39.01 52400.0 39.01
2020-12-11 39.2 38.44 38.9 39.01 153400.0 39.01
2020-12-10 40.14 38.6 39.09 38.75 407400.0 38.75
2020-12-09 40.13 39.16 39.8 39.39 190800.0 39.39
2020-12-08 40.3 38.97 39.93 39.91 235200.0 39.91
2020-12-07 40.8 38.92 38.97 39.84 197200.0 39.84
2020-12-04 38.97 37.6 37.83 38.93 180100.0 38.93
2020-12-03 38.75 37.45 37.98 37.99 330900.0 37.99
2020-12-02 38.49 36.94 37.73 37.42 276200.0 37.42
2020-12-01 38.47 37.46 38.13 37.79 699200.0 37.79
2020-11-30 38.68 37.49 38.49 37.53 169900.0 37.53
2020-11-27 39.28 38.24 38.7 38.86 129900.0 38.86
2020-11-25 39.69 38.62 38.73 39.11 175600.0 39.11
2020-11-24 39.3 38.3 39.3 38.79 208800.0 38.79
2020-11-23 40.41 38.94 39.85 39.33 303000.0 39.33
2020-11-20 40.3 39.44 40.3 39.72 127300.0 39.72
2020-11-19 41.76 40.13 41.07 40.31 176900.0 40.31
2020-11-18 42.9 41.13 41.13 41.39 125800.0 41.39
2020-11-17 42.5 40.9 40.9 41.81 234200.0 41.81
2020-11-16 41.32 39.85 41.09 40.84 230900.0 40.84
2020-11-13 41.79 40.38 40.95 41.35 68000.0 41.35
2020-11-12 42.46 40.55 41.18 40.93 91800.0 40.93
2020-11-11 42.21 39.87 39.87 41.63 196400.0 41.63
2020-11-10 44.07 38.59 44.07 39.62 406400.0 39.62
2020-11-09 44.23 39.68 42.27 39.94 435900.0 39.94
2020-11-06 42.81 41.47 42.0 42.17 436100.0 42.17
2020-11-05 42.2 41.09 41.09 42.2 217000.0 42.2
2020-11-04 41.3 40.0 40.0 40.99 110900.0 40.99
2020-11-03 39.65 37.88 38.29 39.49 91100.0 39.49
2020-11-02 37.77 36.13 37.77 37.43 300800.0 37.43
2020-10-30 39.49 37.3 37.87 37.64 251700.0 37.64
2020-10-29 38.78 37.95 38.12 38.23 96200.0 38.23
2020-10-28 38.68 37.88 38.6 38.04 155700.0 38.04
2020-10-27 39.28 38.38 39.12 39.15 94900.0 39.15
2020-10-26 40.0 38.12 39.83 39.06 157900.0 39.06
2020-10-23 40.34 39.11 39.9 40.04 114600.0 40.04
2020-10-22 39.54 38.07 38.69 39.45 99800.0 39.45
2020-10-21 39.0 38.14 38.62 38.71 185500.0 38.71
2020-10-20 39.51 38.57 39.0 38.7 132000.0 38.7
2020-10-19 40.79 38.8 40.65 38.9 200100.0 38.9
2020-10-16 41.24 40.21 41.1 40.81 299600.0 40.81
2020-10-15 40.72 39.72 40.46 40.58 162000.0 40.58
2020-10-14 41.96 40.27 41.8 41.09 181100.0 41.09
2020-10-13 42.45 41.42 41.98 41.55 103600.0 41.55
2020-10-12 42.65 41.77 41.78 41.88 149700.0 41.88
2020-10-09 41.93 40.15 40.62 41.72 192200.0 41.72
2020-10-08 40.6 39.94 40.15 40.13 122200.0 40.13
2020-10-07 40.43 39.77 40.1 40.15 171200.0 40.15
2020-10-06 40.17 39.31 39.31 39.89 115700.0 39.89
2020-10-05 39.95 38.6 39.3 39.3 68900.0 39.3
2020-10-02 40.71 39.12 40.07 39.28 96800.0 39.28
2020-10-01 40.96 39.65 39.82 40.95 227300.0 40.95
2020-09-30 39.43 38.36 38.46 39.04 350900.0 39.04
2020-09-29 39.0 38.0 38.67 38.33 274600.0 38.33
2020-09-28 40.94 38.58 40.94 38.75 191500.0 38.75
2020-09-25 39.97 38.81 39.04 39.16 191700.0 39.16
2020-09-24 39.78 38.25 38.25 39.18 297900.0 39.18
2020-09-23 42.78 38.78 40.98 39.04 294300.0 39.04
2020-09-22 41.43 39.75 41.43 40.59 225500.0 40.59
2020-09-21 41.23 40.26 40.51 41.08 309600.0 41.08
2020-09-18 42.26 40.73 42.0 41.26 189100.0 41.26
2020-09-17 42.49 40.97 41.76 41.41 289600.0 41.41
2020-09-16 43.61 42.38 43.58 42.85 150500.0 42.85
2020-09-15 44.3 42.83 43.0 43.25 133500.0 43.25
2020-09-14 43.22 41.88 42.21 43.0 150500.0 43.0
2020-09-11 42.65 41.0 41.86 41.78 233700.0 41.78
2020-09-10 44.62 41.79 44.18 41.99 183500.0 41.99
2020-09-09 43.89 42.34 42.34 43.56 247400.0 43.56
2020-09-08 43.13 40.75 41.1 41.99 173900.0 41.99
2020-09-04 43.0 41.5 42.79 42.1 319900.0 42.1
2020-09-03 45.01 42.28 44.2 43.0 520100.0 43.0
2020-09-02 46.4 43.61 45.78 44.98 587700.0 44.98
2020-09-01 46.8 41.22 41.58 45.36 892000.0 45.36
2020-08-31 41.26 38.33 38.33 41.18 284700.0 41.18
2020-08-28 38.94 38.03 38.08 38.89 163200.0 38.89
2020-08-27 38.8 37.87 38.4 38.21 194800.0 38.21
2020-08-26 38.4 37.94 38.0 38.31 249400.0 38.31
2020-08-25 38.64 37.78 37.78 37.97 209200.0 37.97
2020-08-24 39.54 38.24 39.28 38.43 151300.0 38.43
2020-08-21 39.45 37.99 39.17 39.13 398300.0 39.13
2020-08-20 39.98 38.06 39.3 39.34 142300.0 39.34
2020-08-19 40.07 39.57 39.99 39.75 121200.0 39.75
2020-08-18 40.18 38.4 40.18 39.72 74400.0 39.72
2020-08-17 40.18 39.52 39.78 39.93 307700.0 39.93
2020-08-14 40.28 39.42 39.42 40.2 233800.0 40.2
2020-08-13 40.38 38.59 39.1 40.04 172800.0 40.04
2020-08-12 39.84 38.01 39.69 39.43 215200.0 39.43
2020-08-11 40.0 38.73 39.43 39.44 149200.0 39.44
2020-08-10 41.7 39.35 41.7 39.95 196100.0 39.95
2020-08-07 42.55 39.87 40.8 41.28 1024000.0 41.28
2020-08-06 38.9 36.55 36.79 38.42 233300.0 38.42
2020-08-05 37.4 35.24 36.53 37.18 367900.0 37.18
2020-08-04 36.83 35.25 36.38 36.5 387800.0 36.5
2020-08-03 36.99 35.56 35.8 36.46 219800.0 36.46
2020-07-31 35.48 34.33 35.48 35.34 72400.0 35.34
2020-07-30 35.59 33.38 33.57 35.02 193800.0 35.02
2020-07-29 35.38 33.93 34.08 34.07 273400.0 34.07
2020-07-28 35.64 33.81 35.42 34.13 285000.0 34.13
2020-07-27 35.61 34.71 35.5 35.39 66500.0 35.39
2020-07-24 36.31 34.54 35.92 35.28 101200.0 35.28
2020-07-23 37.97 35.81 37.66 36.17 167100.0 36.17
2020-07-22 38.14 36.32 36.5 37.48 226500.0 37.48
2020-07-21 37.53 36.19 37.53 36.6 121800.0 36.6
2020-07-20 37.96 35.15 35.55 37.39 129800.0 37.39
2020-07-17 36.3 34.94 36.06 35.64 77700.0 35.64
2020-07-16 36.53 35.8 36.01 36.04 126300.0 36.04
2020-07-15 36.73 34.84 35.34 36.46 226100.0 36.46
2020-07-14 34.91 33.42 34.09 34.39 119300.0 34.39
2020-07-13 35.95 34.4 35.9 34.44 177400.0 34.44
2020-07-10 36.19 34.91 35.3 35.56 107000.0 35.56
2020-07-09 37.04 34.97 36.28 35.29 142900.0 35.29
2020-07-08 36.72 35.2 35.97 36.28 92400.0 36.28
2020-07-07 36.74 35.61 36.31 35.79 145800.0 35.79
2020-07-06 37.5 35.97 37.42 36.33 134800.0 36.33
2020-07-02 37.06 35.76 36.48 36.75 196500.0 36.75
2020-07-01 36.98 34.1 34.64 35.9 405900.0 35.9
2020-06-30 34.83 33.64 34.62 34.66 290000.0 34.66
2020-06-29 35.0 34.0 35.0 34.63 258100.0 34.63
2020-06-26 35.49 34.11 35.0 34.89 352800.0 34.89
2020-06-25 35.22 33.35 33.59 34.93 315300.0 34.93
2020-06-24 34.83 33.03 34.49 33.56 214100.0 33.56
2020-06-23 35.58 33.97 35.58 34.44 158300.0 34.44
2020-06-22 35.12 33.98 35.01 34.87 109400.0 34.87
2020-06-19 36.01 34.47 35.56 35.02 211300.0 35.02
2020-06-18 35.62 34.4 34.87 35.31 130800.0 35.31
2020-06-17 36.2 34.94 35.42 34.98 180700.0 34.98
2020-06-16 36.37 35.06 35.73 35.85 210900.0 35.85
2020-06-15 35.13 32.43 32.43 34.67 132100.0 34.67
2020-06-12 34.86 33.45 34.86 33.66 275100.0 33.66
2020-06-11 34.41 33.51 34.2 33.55 257700.0 33.55
2020-06-10 35.66 34.26 34.35 35.6 235900.0 35.6
2020-06-09 34.21 32.4 33.26 34.1 281800.0 34.1
2020-06-08 34.52 33.25 34.37 33.58 184500.0 33.58
2020-06-05 37.27 34.27 36.78 34.46 395100.0 34.46
2020-06-04 37.9 35.68 36.57 36.05 308300.0 36.05
2020-06-03 37.52 35.86 36.02 37.33 506600.0 37.33
2020-06-02 35.73 33.72 33.92 35.62 386400.0 35.62
2020-06-01 33.25 30.83 30.83 33.03 134700.0 33.03
2020-05-29 30.91 29.63 29.92 30.83 120700.0 30.83
2020-05-28 30.75 29.81 29.89 29.9 197200.0 29.9
2020-05-27 31.21 29.52 31.21 29.98 346300.0 29.98
2020-05-26 32.0 30.38 30.38 30.9 240100.0 30.9
2020-05-22 31.28 29.68 30.89 29.9 396900.0 29.9
2020-05-21 31.49 30.5 31.2 30.74 113600.0 30.74
2020-05-20 31.14 29.51 29.56 31.04 274500.0 31.04
2020-05-19 30.48 28.94 29.26 29.75 284600.0 29.75
2020-05-18 30.21 28.81 29.73 29.47 344400.0 29.47
2020-05-15 29.8 28.75 29.19 29.51 155100.0 29.51
2020-05-14 29.96 29.0 29.7 29.57 258500.0 29.57
2020-05-13 30.39 29.67 30.39 30.06 420100.0 30.06
2020-05-12 31.34 29.62 30.18 30.53 480100.0 30.53
2020-05-11 30.5 28.24 28.93 30.49 279700.0 30.49
2020-05-08 30.99 29.01 30.21 29.69 644200.0 29.69
2020-05-07 32.09 29.53 30.0 29.92 993900.0 29.92
2020-05-06 28.06 26.98 27.22 27.93 279700.0 27.93
2020-05-05 28.17 26.19 26.19 27.02 192100.0 27.02
2020-05-04 26.58 24.66 25.22 26.31 226400.0 26.31
2020-05-01 25.91 24.59 25.88 25.41 175600.0 25.41
2020-04-30 26.71 25.37 26.5 26.08 250200.0 26.08
2020-04-29 27.91 25.22 25.73 27.05 359400.0 27.05
2020-04-28 25.42 23.52 23.78 25.03 180600.0 25.03
2020-04-27 24.0 23.23 23.41 23.51 200000.0 23.51
2020-04-24 24.67 23.2 23.32 23.2 103500.0 23.2
2020-04-23 24.49 23.12 23.46 23.12 92500.0 23.12
2020-04-22 24.86 23.47 23.47 23.69 122100.0 23.69
2020-04-21 26.09 23.07 25.86 23.11 367200.0 23.11
2020-04-20 26.43 25.43 25.87 26.22 133200.0 26.22
2020-04-17 26.45 25.74 26.0 25.95 230600.0 25.95
2020-04-16 27.29 24.38 26.3 25.33 291800.0 25.33
2020-04-15 26.45 24.53 25.58 26.1 404100.0 26.1
2020-04-14 26.86 24.69 26.14 26.07 645400.0 26.07
2020-04-13 26.6 24.06 26.06 25.76 262400.0 25.76
2020-04-09 27.83 25.34 26.94 25.61 314000.0 25.61
2020-04-08 27.07 21.75 21.79 25.86 657100.0 25.86
2020-04-07 22.29 20.07 20.49 21.5 373100.0 21.5
2020-04-06 20.59 19.48 19.48 20.0 548500.0 20.0
2020-04-03 19.4 18.3 19.17 19.09 456200.0 19.09
2020-04-02 20.9 19.26 20.5 19.36 332800.0 19.36
2020-04-01 22.29 20.45 21.99 20.62 419700.0 20.62
2020-03-31 24.14 21.89 22.8 22.43 469700.0 22.43
2020-03-30 23.8 20.66 20.66 22.97 420100.0 22.97
2020-03-27 22.49 20.51 21.4 21.25 350100.0 21.25
2020-03-26 22.49 20.69 20.99 21.93 449500.0 21.93
2020-03-25 21.95 20.02 20.57 20.96 323200.0 20.96
2020-03-24 20.73 19.7 19.73 20.5 539400.0 20.5
2020-03-23 20.75 18.75 20.31 19.11 456000.0 19.11
2020-03-20 22.56 19.85 20.58 20.92 782700.0 20.92
2020-03-19 21.75 19.81 20.25 20.47 451200.0 20.47
2020-03-18 22.98 18.71 21.22 20.0 682100.0 20.0
2020-03-17 25.0 21.91 23.27 22.4 348500.0 22.4
2020-03-16 24.9 23.11 23.78 23.24 577000.0 23.24
2020-03-13 27.81 24.6 26.79 26.39 441900.0 26.39
2020-03-12 27.25 24.56 26.13 26.0 714300.0 26.0
2020-03-11 29.73 27.56 29.29 28.01 451700.0 28.01
2020-03-10 30.58 28.54 29.95 29.74 586800.0 29.74
2020-03-09 30.79 29.0 29.58 30.0 527100.0 30.0
2020-03-06 33.0 31.8 33.0 32.21 453600.0 32.21
2020-03-05 34.3 33.32 34.22 33.64 280900.0 33.64
2020-03-04 36.01 34.14 35.46 34.41 850400.0 34.41
2020-03-03 36.87 34.46 35.32 35.05 629300.0 35.05
2020-03-02 37.44 35.62 37.0 36.25 735400.0 36.25
2020-02-28 37.6 35.84 36.25 36.92 494500.0 36.92
2020-02-27 37.73 35.0 35.37 36.99 610800.0 36.99
2020-02-26 37.5 36.0 36.55 36.86 433300.0 36.86
2020-02-25 37.69 36.29 37.23 36.79 460800.0 36.79
2020-02-24 37.6 34.63 34.86 37.23 337300.0 37.23
2020-02-21 37.19 35.54 36.29 36.96 470800.0 36.96
2020-02-20 37.28 35.76 36.0 36.61 338600.0 36.61
2020-02-19 36.73 33.68 33.71 36.6 824000.0 36.6
2020-02-18 34.8 33.16 34.25 33.4 1019500.0 33.4