Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taal Distributed Info. Tech. Inc (OP: TAALF )

N/A UNCHANGED
Last Price Updated: 3:48 PM EST, Dec 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 3.800 3.900 3.700 3.850 6,474 +0.07(+1.85%)
May 27, 2021 3.650 3.830 3.644 3.780 11,672 +0.18(+4.93%)
May 26, 2021 3.595 3.670 3.553 3.602 11,550 +0.04(+1.25%)
May 25, 2021 3.590 3.660 3.465 3.558 20,180 +0.01(+0.23%)
May 24, 2021 3.190 4.050 3.190 3.550 22,466 +0.05(+1.50%)
May 21, 2021 3.920 3.950 3.400 3.498 22,146 -0.02(-0.63%)
May 20, 2021 3.540 3.840 3.410 3.520 72,505 +0.16(+4.76%)
May 19, 2021 3.440 3.875 3.290 3.360 101,377 -0.57(-14.50%)
May 18, 2021 3.910 4.100 3.830 3.930 20,239 +0.11(+2.88%)
May 17, 2021 4.275 4.275 3.680 3.820 52,039 -0.48(-11.15%)
May 14, 2021 4.124 4.500 4.124 4.300 33,457 +0.48(+12.55%)
May 13, 2021 5.115 5.150 3.800 3.820 65,168 -1.24(-24.44%)
May 12, 2021 5.248 5.300 4.845 5.056 34,900 -0.15(-2.97%)
May 11, 2021 5.242 5.520 4.370 5.210 70,400 -0.27(-4.91%)
May 10, 2021 5.333 5.618 5.325 5.479 28,427 +0.16(+2.99%)
May 07, 2021 5.100 5.720 5.060 5.320 64,307 +0.22(+4.31%)
May 06, 2021 4.582 5.100 4.482 5.100 66,503 +0.60(+13.45%)
May 05, 2021 4.060 4.766 4.003 4.495 72,180 +0.44(+10.74%)
May 04, 2021 3.900 4.580 3.877 4.059 91,374 +0.16(+4.11%)
May 03, 2021 4.000 4.000 3.870 3.899 16,946 -0.05(-1.30%)
Apr 30, 2021 3.940 3.960 3.930 3.950 7,900 +0.13(+3.40%)
Apr 29, 2021 3.745 3.830 3.737 3.820 27,764 +0.07(+1.87%)
Apr 28, 2021 3.960 3.960 3.620 3.750 43,326 -0.16(-4.09%)
Apr 27, 2021 3.600 3.950 3.587 3.910 25,801 +0.37(+10.45%)
Apr 26, 2021 3.575 3.710 3.510 3.540 10,923 +0.07(+2.11%)
Apr 23, 2021 3.437 3.477 3.400 3.467 15,300 -0.06(-1.78%)
Apr 22, 2021 3.800 3.830 3.500 3.530 19,034 -0.14(-3.79%)
Apr 21, 2021 3.400 3.740 3.350 3.669 38,272 +0.27(+7.91%)
Apr 20, 2021 3.804 3.874 3.370 3.400 49,100 -0.46(-11.92%)
Apr 19, 2021 4.000 4.115 3.670 3.860 38,447 -0.06(-1.53%)
Apr 16, 2021 3.770 4.600 3.724 3.920 179,200 +0.14(+3.70%)
Apr 15, 2021 3.641 3.780 3.638 3.780 22,381 +0.18(+5.12%)
Apr 14, 2021 3.645 3.700 3.596 3.596 66,355 -0.00(-0.11%)
Apr 13, 2021 3.454 3.660 3.390 3.600 37,538 +0.14(+4.05%)
Apr 12, 2021 3.345 3.460 3.310 3.460 49,332 +0.08(+2.37%)
Apr 09, 2021 3.380 3.380 3.320 3.380 13,600 +0.03(+1.05%)
Apr 08, 2021 3.380 3.500 3.345 3.345 11,917 +0.04(+1.33%)
Apr 07, 2021 3.613 3.613 3.300 3.301 35,043 -0.30(-8.31%)
Apr 06, 2021 3.621 3.621 3.570 3.600 16,130 -0.01(-0.28%)
Apr 05, 2021 3.399 3.720 3.399 3.610 22,546 +0.26(+7.76%)
Apr 01, 2021 3.365 3.460 3.261 3.350 11,100 -0.05(-1.40%)
Mar 31, 2021 3.220 3.509 3.210 3.398 31,806 +0.23(+7.35%)
Mar 30, 2021 3.256 3.256 3.163 3.165 17,475 -0.05(-1.70%)
Mar 29, 2021 3.306 3.307 3.030 3.220 21,106 +0.01(+0.18%)
Mar 26, 2021 3.303 3.410 3.210 3.214 24,400 -0.02(-0.49%)
Mar 25, 2021 3.590 3.590 3.190 3.230 34,622 -0.23(-6.65%)
Mar 24, 2021 3.573 3.600 3.430 3.460 24,337 -0.07(-1.98%)
Mar 23, 2021 3.656 3.660 3.510 3.530 16,337 -0.20(-5.42%)
Mar 22, 2021 3.874 3.921 3.630 3.732 25,640 -0.08(-2.04%)
Mar 19, 2021 3.635 3.930 3.635 3.810 35,800 +0.30(+8.55%)
Mar 18, 2021 3.384 3.650 3.360 3.510 22,930 +0.21(+6.53%)
Mar 17, 2021 3.300 3.310 3.240 3.295 18,962 -0.08(-2.51%)
Mar 16, 2021 3.700 3.740 3.380 3.380 13,623 -0.36(-9.59%)
Mar 15, 2021 3.720 3.837 3.704 3.739 22,039 -0.09(-2.44%)
Mar 12, 2021 3.940 3.940 3.767 3.832 10,600 -0.14(-3.47%)
Mar 11, 2021 3.800 4.250 3.796 3.970 29,298 +0.19(+4.95%)
Mar 10, 2021 3.850 3.850 3.690 3.783 18,212 +0.02(+0.60%)
Mar 09, 2021 3.640 3.877 3.640 3.760 11,351 +0.21(+5.92%)
Mar 08, 2021 3.940 4.220 3.550 3.550 18,161 -0.67(-15.88%)
Mar 05, 2021 3.600 4.220 3.000 4.220 61,400 +0.70(+19.89%)
Mar 04, 2021 4.625 4.625 3.315 3.520 37,716 -0.73(-17.18%)
Mar 03, 2021 3.970 4.250 3.950 4.250 4,832 +0.21(+5.20%)
Mar 02, 2021 4.350 4.400 3.690 4.040 14,680 -0.14(-3.36%)
Mar 01, 2021 4.400 4.560 4.178 4.181 19,398 +0.24(+6.10%)
Feb 26, 2021 4.140 4.280 3.670 3.940 36,200 -0.35(-8.16%)
Feb 25, 2021 4.785 4.884 4.252 4.290 18,567 -0.36(-7.74%)
Feb 24, 2021 4.570 5.110 4.480 4.650 27,202 +0.16(+3.56%)
Feb 23, 2021 4.400 4.570 3.741 4.490 84,028 -0.25(-5.27%)
Feb 22, 2021 5.630 5.630 4.397 4.740 87,532 -0.82(-14.77%)
Feb 19, 2021 6.950 6.950 5.138 5.561 147,200 -1.04(-15.71%)
Feb 18, 2021 4.710 6.914 4.500 6.598 183,836 +2.03(+44.41%)
Feb 17, 2021 3.550 4.716 3.550 4.569 131,687 +1.02(+28.76%)
Feb 16, 2021 3.160 3.552 3.153 3.548 87,927 +0.48(+15.50%)
Feb 12, 2021 3.220 3.220 3.032 3.072 37,000 +0.01(+0.40%)
Feb 11, 2021 2.970 3.201 2.789 3.060 67,132 -0.09(-2.86%)
Feb 10, 2021 2.405 3.162 2.405 3.150 108,815 +0.83(+35.78%)
Feb 09, 2021 2.370 2.476 2.269 2.320 72,228 -0.07(-2.93%)
Feb 08, 2021 2.100 2.420 2.100 2.390 123,298 +0.29(+13.69%)
Feb 05, 2021 2.110 2.150 1.996 2.102 50,500 -0.05(-2.22%)
Feb 04, 2021 2.170 2.180 2.100 2.150 31,972 +0.03(+1.21%)
Feb 03, 2021 2.190 2.190 2.070 2.124 39,026 -0.01(-0.26%)
Feb 02, 2021 2.140 2.230 2.120 2.130 35,127 -0.00(-0.05%)
Feb 01, 2021 2.210 2.269 2.100 2.131 39,113 -0.05(-2.25%)
Jan 29, 2021 2.271 2.271 2.110 2.180 44,500 -0.02(-0.86%)
Jan 28, 2021 2.200 2.200 2.120 2.199 4,708 +0.04(+1.81%)
Jan 27, 2021 2.165 2.180 2.120 2.160 17,537 -0.02(-0.92%)
Jan 26, 2021 2.280 2.300 2.180 2.180 8,849 -0.07(-3.11%)
Jan 25, 2021 2.279 2.300 2.240 2.250 8,747 +0.00(+0.02%)
Jan 22, 2021 2.284 2.286 2.145 2.249 27,000 -0.05(-2.20%)
Jan 21, 2021 2.360 2.360 2.196 2.300 11,898 -0.09(-3.77%)
Jan 20, 2021 2.400 2.410 2.236 2.390 52,794 -0.01(-0.42%)
Jan 19, 2021 2.500 2.600 2.347 2.400 33,205 +0.04(+1.67%)
Jan 15, 2021 2.460 2.500 2.360 2.361 30,000 -0.10(-4.04%)
Jan 14, 2021 2.360 2.599 2.310 2.460 27,397 +0.10(+4.24%)
Jan 13, 2021 2.418 2.510 2.280 2.360 19,355 -0.04(-1.67%)
Jan 12, 2021 2.230 2.410 2.200 2.400 41,271 +0.30(+14.29%)
Jan 11, 2021 1.980 2.330 1.927 2.100 56,857 +0.17(+8.81%)
Jan 08, 2021 1.916 2.090 1.887 1.930 80,100 +0.03(+1.58%)
Jan 07, 2021 1.880 1.920 1.855 1.900 10,160 -0.01(-0.52%)
Jan 06, 2021 1.866 1.910 1.866 1.910 11,922 +0.06(+3.24%)
Jan 05, 2021 1.830 1.869 1.828 1.850 16,361 +0.02(+1.09%)
Jan 04, 2021 1.990 1.990 1.786 1.830 29,428 -0.13(-6.41%)
Dec 31, 2020 1.955 1.955 1.955 11,351 +0.08(+4.01%)
Dec 30, 2020 1.861 1.905 1.850 1.880 11,351 +0.03(+1.62%)
Dec 29, 2020 1.870 1.870 1.796 1.850 14,771 -0.10(-5.13%)
Dec 28, 2020 1.635 2.010 1.400 1.950 12,459 +0.12(+6.56%)
Dec 24, 2020 1.862 1.880 1.820 1.830 3,100 +0.00(+0.24%)
Dec 23, 2020 1.920 1.930 1.826 1.826 8,250 -0.07(-3.91%)
Dec 22, 2020 1.980 1.980 1.900 1.900 5,291 -0.09(-4.52%)
Dec 21, 2020 1.990 2.104 1.951 1.990 51,549 +0.03(+1.53%)
Dec 18, 2020 1.717 2.040 1.717 1.960 28,500 +0.25(+14.62%)
Dec 17, 2020 1.690 1.720 1.688 1.710 10,183 +0.05(+3.15%)
Dec 16, 2020 1.634 1.660 1.628 1.658 12,670 +0.04(+2.66%)
Dec 15, 2020 1.540 1.620 1.540 1.615 11,514 +0.08(+4.95%)
Dec 14, 2020 1.500 1.590 1.500 1.539 14,794 +0.05(+3.28%)
Dec 11, 2020 1.503 1.567 1.490 1.490 22,500 -0.02(-1.32%)
Dec 10, 2020 1.506 1.530 1.506 1.510 1,648 +0.06(+4.14%)
Dec 09, 2020 1.489 1.500 1.450 1.450 4,453 -0.05(-3.33%)
Dec 08, 2020 1.550 1.560 1.500 1.500 5,843 -0.07(-4.44%)
Dec 07, 2020 1.563 1.570 1.513 1.570 26,189 -0.00(-0.02%)
Dec 04, 2020 1.650 1.688 1.562 1.570 12,600 -0.07(-4.26%)
Dec 03, 2020 1.573 1.640 1.560 1.640 14,005 +0.14(+9.33%)
Dec 02, 2020 1.477 1.500 1.460 1.500 2,831 +0.03(+2.04%)
Dec 01, 2020 1.466 1.472 1.435 1.470 14,085 +0.04(+2.77%)
Nov 30, 2020 1.380 1.445 1.378 1.430 51,320 +0.06(+4.41%)
Nov 27, 2020 1.370 1.370 1.370 1.370 15,900 -0.03(-2.14%)
Nov 25, 2020 1.453 1.464 1.387 1.400 36,200 +0.00(+0.00%)
Nov 24, 2020 1.232 1.410 1.228 1.400 17,575 +0.19(+15.76%)
Nov 23, 2020 1.218 1.218 1.190 1.209 14,219 +0.01(+0.79%)
Nov 20, 2020 1.195 1.210 1.195 1.200 1,200 -0.00(-0.38%)
Nov 19, 2020 1.190 1.204 1.180 1.204 4,348 +0.03(+2.95%)
Nov 18, 2020 1.210 1.210 1.160 1.170 19,670 -0.01(-0.63%)
Nov 17, 2020 1.190 1.190 1.177 1.177 1,670 -0.03(-2.27%)
Nov 16, 2020 1.205 1.205 1.205 1.205 617 +0.03(+2.97%)
Nov 13, 2020 1.190 1.198 1.170 1.170 9,600 +0.00(+0.00%)
Nov 12, 2020 1.104 1.170 1.104 1.170 685 +0.01(+0.86%)
Nov 11, 2020 1.190 1.190 1.090 1.160 20,581 -0.05(-4.13%)
Nov 10, 2020 1.250 1.250 1.210 1.210 7,090 -0.04(-3.20%)
Nov 09, 2020 1.274 1.274 1.250 1.250 1,802 -0.03(-2.05%)
Nov 06, 2020 1.285 1.285 1.276 1.276 5,500 -0.00(-0.30%)
Nov 05, 2020 1.300 1.300 1.280 1.280 655 +0.03(+2.40%)
Nov 04, 2020 1.250 1.250 1.250 1.250 60,074 +0.00(+0.00%)
Nov 03, 2020 1.250 1.250 1.250 1.250 1,075 +0.01(+0.81%)
Nov 02, 2020 1.280 1.280 1.240 1.240 700 -0.03(-2.36%)
Oct 30, 2020 1.270 1.270 1.260 1.270 1,200 +0.00(+0.00%)
Oct 29, 2020 1.260 1.270 1.260 1.270 20,399 +0.01(+0.79%)
Oct 28, 2020 1.230 1.260 1.230 1.260 699 -0.01(-0.79%)
Oct 27, 2020 1.257 1.270 1.250 1.270 1,200 +0.02(+1.97%)
Oct 26, 2020 1.270 1.270 1.246 1.246 4,283 -0.01(-1.15%)
Oct 23, 2020 1.290 1.290 1.260 1.260 4,300 -0.04(-3.07%)
Oct 22, 2020 1.290 1.300 1.289 1.300 2,011 +0.04(+3.52%)
Oct 21, 2020 1.300 1.300 1.171 1.256 26,539 -0.09(-6.99%)
Oct 20, 2020 1.343 1.350 1.343 1.350 1,064 +0.01(+0.37%)
Oct 19, 2020 1.363 1.370 1.345 1.345 6,996 -0.03(-1.82%)
Oct 16, 2020 1.370 1.370 1.370 70 +0.00(+0.00%)
Oct 15, 2020 1.370 1.370 1.329 1.370 8,219 +0.00(+0.09%)
Oct 14, 2020 1.376 1.376 1.368 1.369 5,909 +0.01(+1.05%)
Oct 13, 2020 1.356 1.370 1.355 1.355 13,594 -0.01(-0.91%)
Oct 12, 2020 1.367 1.367 1.367 33 +0.00(+0.00%)
Oct 09, 2020 1.380 1.380 1.366 1.367 4,900 +0.01(+0.51%)
Oct 08, 2020 1.340 1.390 1.340 1.360 2,100 -0.02(-1.45%)
Oct 07, 2020 1.425 1.430 1.373 1.380 890 -0.01(-0.72%)
Oct 06, 2020 1.400 1.400 1.384 1.390 16,118 -0.07(-4.79%)
Oct 05, 2020 1.460 1.460 1.460 24 +0.00(+0.00%)
Oct 02, 2020 1.460 1.460 1.448 1.460 6,300 +0.07(+5.35%)
Oct 01, 2020 1.474 1.474 1.386 1.386 1,630 -0.08(-5.68%)
Sep 30, 2020 1.469 1.469 1.469 1.469 158 +0.07(+5.18%)
Sep 29, 2020 1.412 1.431 1.397 1.397 4,714 +0.03(+2.34%)
Sep 28, 2020 1.350 1.390 1.341 1.365 6,100 +0.02(+1.76%)
Sep 25, 2020 1.334 1.343 1.264 1.341 24,700 -0.03(-2.09%)
Sep 24, 2020 1.380 1.380 1.370 1.370 2,332 -0.04(-2.84%)
Sep 23, 2020 1.410 1.410 1.410 1.410 235 -0.05(-3.42%)
Sep 22, 2020 1.453 1.579 1.450 1.460 22,871 -0.01(-0.41%)
Sep 21, 2020 1.466 1.466 1.466 1.466 215 +0.03(+1.81%)
Sep 18, 2020 1.435 1.445 1.435 1.440 2,900 +0.00(+0.16%)
Sep 17, 2020 1.528 1.528 1.390 1.438 6,503 -0.08(-5.41%)
Sep 16, 2020 1.528 1.566 1.519 1.520 11,838 +0.00(+0.00%)
Sep 15, 2020 1.520 1.520 1.520 1.520 484 +0.10(+6.74%)
Sep 11, 2020 1.424 1.424 1.424 0 +0.04(+2.76%)
Sep 10, 2020 1.436 1.460 1.386 1.386 1,320 -0.08(-5.73%)
Sep 09, 2020 1.447 1.470 1.447 1.470 4,000 +0.07(+5.00%)
Sep 08, 2020 1.350 1.410 1.340 1.400 17,520 +0.01(+0.72%)
Sep 04, 2020 1.425 1.425 1.390 1.390 600 -0.01(-0.71%)
Sep 03, 2020 1.411 1.430 1.360 1.400 10,800 -0.04(-2.99%)
Sep 02, 2020 1.400 1.443 1.380 1.443 2,020 -0.01(-1.00%)
Sep 01, 2020 1.504 1.504 1.410 1.458 720 -0.05(-3.46%)
Aug 31, 2020 1.550 1.550 1.462 1.510 3,729 -0.01(-0.96%)
Aug 28, 2020 1.538 1.538 1.500 1.525 5,800 -0.04(-2.63%)
Aug 27, 2020 1.630 1.650 1.566 1.566 1,576 -0.09(-5.68%)
Aug 26, 2020 1.643 1.660 1.620 1.660 37,374 +0.01(+0.63%)
Aug 25, 2020 1.505 1.650 1.505 1.650 27,498 +0.08(+5.07%)
Aug 24, 2020 1.557 1.581 1.544 1.570 28,669 -0.13(-7.65%)
Aug 21, 2020 1.450 1.739 1.450 1.700 33,400 +0.26(+17.92%)
Aug 20, 2020 1.440 1.442 1.440 1.442 5,800 +0.00(+0.29%)
Aug 19, 2020 1.405 1.452 1.405 1.438 29,820 +0.08(+5.70%)
Aug 18, 2020 1.365 1.370 1.360 1.360 41,700 +0.00(+0.03%)
Aug 17, 2020 1.354 1.370 1.340 1.360 27,790 -0.02(-1.12%)
Aug 14, 2020 1.318 1.375 1.318 1.375 3,900 +0.05(+4.17%)
Aug 13, 2020 1.380 1.380 1.294 1.320 2,738 -0.03(-2.22%)
Aug 12, 2020 1.362 1.380 1.330 1.350 3,069 -0.09(-6.09%)
Aug 11, 2020 1.440 1.440 1.367 1.438 3,340 +0.08(+6.03%)
Aug 10, 2020 1.459 1.470 1.313 1.356 5,400 -0.06(-4.19%)
Aug 07, 2020 1.240 1.460 1.240 1.415 17,300 -0.00(-0.35%)
Aug 06, 2020 1.396 1.420 1.396 1.420 1,200 -0.01(-0.46%)
Aug 05, 2020 1.435 1.435 1.422 1.427 2,236 -0.06(-4.21%)
Aug 04, 2020 1.505 1.505 1.467 1.489 16,272 -0.00(-0.05%)
Aug 03, 2020 1.490 1.490 1.490 1.490 4,527 +0.02(+1.35%)
Jul 31, 2020 1.480 1.480 1.470 1.470 1,700 +0.05(+3.27%)
Jul 30, 2020 1.423 1.423 1.423 1.423 500 -0.01(-0.53%)
Jul 29, 2020 1.437 1.437 1.431 1.431 500 -0.06(-3.96%)
Jul 28, 2020 1.468 1.490 1.440 1.490 3,710 -0.05(-3.25%)
Jul 27, 2020 1.470 1.540 1.455 1.540 4,232 +0.07(+5.12%)
Jul 24, 2020 1.465 1.465 1.465 1.465 500 +0.06(+4.03%)
Jul 23, 2020 1.475 1.492 1.393 1.408 11,553 -0.04(-2.88%)
Jul 22, 2020 1.443 1.500 1.443 1.450 5,090 -0.04(-2.63%)
Jul 21, 2020 1.473 1.489 1.450 1.489 21,187 -0.01(-0.98%)
Jul 20, 2020 1.583 1.583 1.504 1.504 8,998 -0.09(-5.66%)
Jul 17, 2020 1.520 1.600 1.520 1.594 2,900 +0.04(+2.87%)
Jul 16, 2020 1.578 1.578 1.496 1.550 2,600 -0.07(-4.34%)
Jul 15, 2020 1.620 1.620 1.620 1.620 300 +0.04(+2.39%)
Jul 14, 2020 1.569 1.600 1.569 1.582 1,780 +0.04(+2.30%)
Jul 13, 2020 1.546 1.594 1.540 1.547 9,866 +0.01(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.