NASDAQ : TLNC
Talon Capital Corp. — Price history
Financials · Shell Companies · United States
Last price 10.21 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 346.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Talon Capital Corp. (TLNC) closed at 10.21 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.23 | 10.23 | 10.23 | 10.21 | 5 | +0.00% |
| 2026-10-30 | 10.25 | 10.25 | 10.21 | 10.21 | 476 | +0.00% |
| 2026-10-29 | 10.25 | 10.25 | 10.21 | 10.21 | 932 | -0.10% |
| 2026-10-28 | 10.23 | 10.23 | 10.22 | 10.22 | 3,745 | -0.05% |
| 2026-10-26 | 10.225 | 10.225 | 10.225 | 10.225 | 1,598 | -0.24% |
| 2026-10-23 | 10.25 | 10.25 | 10.25 | 10.25 | 75,944 | +0.20% |
| 2026-10-22 | 10.23 | 10.23 | 10.225 | 10.23 | 16,871 | +0.10% |
| 2026-10-21 | 10.22 | 10.22 | 10.22 | 10.22 | 150,235 | +0.05% |
| 2026-10-19 | 10.23 | 10.23 | 10.201 | 10.215 | 307,401 | -0.05% |
| 2026-10-16 | 10.213 | 10.22 | 10.2 | 10.22 | 390,063 | -0.03% |
| 2026-10-15 | 10.23 | 10.23 | 10.21 | 10.224 | 201,020 | +0.13% |
| 2026-10-14 | 10.23 | 10.23 | 10.21 | 10.21 | 1,236,586 | +0.00% |
| 2026-10-13 | 10.21 | 10.21 | 10.21 | 10.21 | 1,008 | -0.10% |
| 2026-10-12 | 10.22 | 10.22 | 10.22 | 10.22 | 8,331 | +0.00% |
| 2026-10-09 | 10.23 | 10.23 | 10.22 | 10.22 | 2,255 | +0.10% |
| 2026-10-08 | 10.221 | 10.221 | 10.21 | 10.21 | 9,752 | -0.10% |
| 2026-10-07 | 10.3 | 10.3 | 10.22 | 10.22 | 826 | -0.78% |
| 2026-10-02 | 10.3 | 10.3 | 10.3 | 10.3 | 126 | +0.20% |
| 2026-10-01 | 10.28 | 10.28 | 10.28 | 10.28 | 61,070 | +0.58% |
| 2026-09-29 | 10.3 | 10.3 | 10.22 | 10.22 | 18,410 | -0.20% |
| 2026-09-25 | 10.3 | 10.3 | 10.24 | 10.24 | 5,825 | +0.29% |
| 2026-09-23 | 10.24 | 10.24 | 10.21 | 10.21 | 13,688 | +0.00% |
| 2026-09-22 | 10.24 | 10.24 | 10.21 | 10.21 | 1,568 | -0.10% |
| 2026-09-21 | 10.3 | 10.3 | 10.22 | 10.22 | 954 | -0.10% |
| 2026-09-18 | 10.3 | 10.3 | 10.23 | 10.23 | 68,358 | +0.00% |
| 2026-09-17 | 10.26 | 10.26 | 10.21 | 10.23 | 1,001,306 | +0.20% |
| 2026-09-15 | 10.24 | 10.24 | 10.21 | 10.21 | 17,250 | -0.23% |
| 2026-09-14 | 10.234 | 10.234 | 10.234 | 10.234 | 265 | -0.16% |
| 2026-09-11 | 10.21 | 10.27 | 10.21 | 10.25 | 810,884 | -0.19% |
| 2026-09-10 | 10.27 | 10.27 | 10.24 | 10.27 | 1,566 | +0.00% |
| 2026-09-09 | 10.27 | 10.27 | 10.24 | 10.27 | 94,455 | +0.59% |
| 2026-09-08 | 10.27 | 10.27 | 10.21 | 10.21 | 461 | -0.58% |
| 2026-09-04 | 10.27 | 10.27 | 10.27 | 10.27 | 110 | +0.00% |
| 2026-09-03 | 10.27 | 10.27 | 10.27 | 10.27 | 317 | +0.00% |
| 2026-09-02 | 10.27 | 10.27 | 10.27 | 10.27 | 180 | +0.39% |
| 2026-09-01 | 10.25 | 10.25 | 10.23 | 10.23 | 27,680 | +0.00% |
| 2026-08-31 | 10.25 | 10.25 | 10.23 | 10.23 | 25,118 | +0.10% |
| 2026-08-28 | 10.25 | 10.25 | 10.22 | 10.22 | 4,704 | +0.00% |
| 2026-08-27 | 10.25 | 10.25 | 10.22 | 10.22 | 1,136 | -0.20% |
| 2026-08-26 | 10.24 | 10.24 | 10.24 | 10.24 | 112 | +0.29% |
| 2026-08-24 | 10.21 | 10.21 | 10.21 | 10.21 | 170 | -0.10% |
| 2026-08-21 | 10.22 | 10.221 | 10.22 | 10.22 | 2,038 | -0.20% |
| 2026-08-20 | 10.24 | 10.24 | 10.24 | 10.24 | 112 | +0.10% |
| 2026-08-17 | 10.249 | 10.249 | 10.23 | 10.23 | 5,179 | +0.10% |
| 2026-08-14 | 10.25 | 10.25 | 10.22 | 10.22 | 32,532 | -0.01% |
| 2026-08-13 | 10.25 | 10.25 | 10.221 | 10.221 | 321 | -0.19% |
| 2026-08-12 | 10.24 | 10.24 | 10.24 | 10.24 | 144 | +0.20% |
| 2026-08-11 | 10.25 | 10.25 | 10.22 | 10.22 | 492 | +0.10% |
| 2026-08-10 | 10.21 | 10.21 | 10.21 | 10.21 | 150,262 | -0.20% |
| 2026-08-07 | 10.21 | 10.23 | 10.21 | 10.23 | 1,113 | -0.16% |
| 2026-08-06 | 10.25 | 10.25 | 10.246 | 10.246 | 1,193 | +0.06% |
| 2026-08-05 | 10.24 | 10.24 | 10.24 | 10.24 | 133 | +0.20% |
| 2026-08-04 | 10.25 | 10.25 | 10.22 | 10.22 | 14,124 | -0.10% |
| 2026-08-03 | 10.23 | 10.235 | 10.23 | 10.23 | 23,935 | -0.20% |
| 2026-07-31 | 10.26 | 10.26 | 10.23 | 10.25 | 251,363 | -0.49% |
| 2026-07-29 | 10.3 | 10.3 | 10.3 | 10.3 | 120 | +0.39% |
| 2026-07-28 | 10.29 | 10.29 | 10.26 | 10.26 | 441 | -0.10% |
| 2026-07-27 | 10.3 | 10.3 | 10.27 | 10.27 | 5,332 | -0.29% |
| 2026-07-23 | 10.3 | 10.3 | 10.3 | 10.3 | 118 | +0.00% |
| 2026-07-22 | 10.3 | 10.3 | 10.3 | 10.3 | 118 | +0.19% |
| 2026-07-21 | 10.28 | 10.28 | 10.28 | 10.28 | 1,027 | +0.00% |
| 2026-07-17 | 10.28 | 10.28 | 10.28 | 10.28 | 121 | +0.00% |
| 2026-07-16 | 10.31 | 10.31 | 10.28 | 10.28 | 7,981 | -0.44% |
| 2026-07-15 | 10.35 | 10.35 | 10.325 | 10.325 | 8,859 | -0.34% |
| 2026-07-14 | 10.35 | 10.37 | 10.35 | 10.36 | 12,063 | -0.10% |
| 2026-07-13 | 10.35 | 10.37 | 10.35 | 10.37 | 3,099 | +0.04% |
| 2026-07-10 | 10.35 | 10.366 | 10.35 | 10.366 | 316 | +0.15% |
| 2026-07-09 | 10.35 | 10.35 | 10.35 | 10.35 | 110 | -0.10% |
| 2026-07-08 | 10.36 | 10.37 | 10.359 | 10.36 | 6,203 | -0.10% |
| 2026-07-07 | 10.37 | 10.37 | 10.37 | 10.37 | 50,037 | +0.00% |
| 2026-07-06 | 10.35 | 10.37 | 10.35 | 10.37 | 35,269 | -0.10% |
| 2026-07-02 | 10.35 | 10.395 | 10.35 | 10.38 | 32,280 | +0.29% |
| 2026-07-01 | 10.3 | 10.35 | 10.29 | 10.35 | 53,774 | +0.39% |
| 2026-06-30 | 10.4 | 10.43 | 10.31 | 10.31 | 14,635 | +0.00% |
| 2026-06-26 | 10.31 | 10.31 | 10.31 | 10.31 | 1,478 | +0.78% |
| 2026-06-25 | 10.23 | 10.23 | 10.23 | 10.23 | 207 | +0.10% |
| 2026-06-24 | 10.22 | 10.22 | 10.22 | 10.22 | 385 | +0.00% |
| 2026-06-23 | 10.22 | 10.22 | 10.22 | 10.22 | 166 | +0.10% |
| 2026-06-22 | 10.21 | 10.21 | 10.21 | 10.21 | 161 | -0.20% |
| 2026-06-17 | 10.23 | 10.23 | 10.23 | 10.23 | 163 | -0.68% |
| 2026-06-15 | 10.26 | 10.3 | 10.23 | 10.3 | 146,211 | +0.39% |
| 2026-06-12 | 10.27 | 10.275 | 10.26 | 10.26 | 1,167 | -0.10% |
| 2026-06-11 | 10.27 | 10.27 | 10.27 | 10.27 | 131 | +0.00% |
| 2026-06-10 | 10.27 | 10.27 | 10.27 | 10.27 | 102 | +0.00% |
| 2026-06-09 | 10.27 | 10.27 | 10.27 | 10.27 | 109 | +0.00% |
| 2026-06-08 | 10.27 | 10.27 | 10.27 | 10.27 | 103 | -0.29% |
| 2026-06-01 | 10.28 | 10.3 | 10.28 | 10.3 | 85,293 | +0.10% |
| 2026-05-29 | 10.29 | 10.29 | 10.27 | 10.29 | 10,257 | -0.19% |
| 2026-05-28 | 10.32 | 10.35 | 10.27 | 10.31 | 3,142 | +0.12% |
| 2026-05-27 | 10.3 | 10.3 | 10.298 | 10.298 | 375 | +0.08% |
| 2026-05-26 | 10.289 | 10.289 | 10.289 | 10.289 | 269 | +0.33% |
| 2026-05-21 | 10.255 | 10.255 | 10.255 | 10.255 | 481 | -0.24% |
| 2026-05-20 | 10.28 | 10.28 | 10.28 | 10.28 | 192 | +0.29% |
| 2026-05-19 | 10.25 | 10.25 | 10.25 | 10.25 | 997 | +0.49% |
| 2026-05-13 | 10.2 | 10.2 | 10.2 | 10.2 | 84,808 | +0.00% |
| 2026-05-12 | 10.2 | 10.2 | 10.19 | 10.2 | 72,139 | -0.20% |
| 2026-05-11 | 10.19 | 10.22 | 10.19 | 10.22 | 32,147 | +0.05% |
| 2026-05-08 | 10.215 | 10.215 | 10.215 | 10.215 | 757 | +0.54% |
| 2026-05-07 | 10.16 | 10.16 | 10.16 | 10.16 | 395 | -0.29% |
| 2026-05-06 | 10.16 | 10.19 | 10.16 | 10.19 | 4,460 | +0.20% |