Dark

TLNC
Talon Capital Corp. Class A
stock NASDAQ

At Close

Sep 10, 2026 3:58:02 PM EDT

10.27USD+0.195%(+0.02)810,866

8.77Bid 11.86Ask 3.09Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	10.2700	10.2700	10.2400	10.2700	0.000%	1,567	0.000%
2026-09-09	10.2700	10.2700	10.2400	10.2700	+0.588%	94,455	0.000%
2026-09-08	10.2700	10.2700	10.2100	10.2100	-0.584%	462	+0.588%
2026-09-04	10.2700	10.2700	10.2700	10.2700	0.000%	111	0.000%
2026-09-03	10.2700	10.2700	10.2700	10.2700	0.000%	318	0.000%
2026-09-02	10.2700	10.2700	10.2700	10.2700	+0.391%	181	0.000%
2026-09-01	10.2500	10.2500	10.2300	10.2300	0.000%	27,681	+0.391%
2026-08-31	10.2500	10.2500	10.2300	10.2300	+0.098%	25,119	+0.391%
2026-08-28	10.2500	10.2500	10.2200	10.2200	0.000%	4,705	+0.489%
2026-08-27	10.2500	10.2500	10.2200	10.2200	-0.195%	1,137	+0.489%
2026-08-26	10.2400	10.2400	10.2400	10.2400	+0.294%	113	+0.293%
2026-08-24	10.2100	10.2100	10.2100	10.2100	-0.098%	171	+0.588%
2026-08-21	10.2200	10.2210	10.2200	10.2200	-0.195%	2,039	+0.489%
2026-08-20	10.2400	10.2400	10.2400	10.2400	+0.098%	113	+0.293%
2026-08-17	10.2490	10.2490	10.2300	10.2300	+0.098%	5,180	+0.391%
2026-08-14	10.2500	10.2500	10.2200	10.2200	-0.010%	32,533	+0.489%
2026-08-13	10.2500	10.2500	10.2210	10.2210	-0.186%	322	+0.479%
2026-08-12	10.2400	10.2400	10.2400	10.2400	+0.196%	145	+0.293%
2026-08-11	10.2500	10.2500	10.2200	10.2200	+0.098%	494	+0.489%
2026-08-10	10.2100	10.2100	10.2100	10.2100	-0.196%	150,263	+0.588%
2026-08-07	10.2100	10.2300	10.2100	10.2300	-0.158%	1,114	+0.391%
2026-08-06	10.2500	10.2500	10.2462	10.2462	+0.061%	1,194	+0.232%
2026-08-05	10.2400	10.2400	10.2400	10.2400	+0.196%	134	+0.293%
2026-08-04	10.2500	10.2500	10.2200	10.2200	-0.098%	14,125	+0.489%
2026-08-03	10.2300	10.2350	10.2299	10.2300	-0.195%	23,936	+0.391%
2026-07-31	10.2600	10.2600	10.2300	10.2500	-0.485%	251,365	+0.195%
2026-07-29	10.3000	10.3000	10.3000	10.3000	+0.390%	121	-0.291%
2026-07-28	10.2900	10.2900	10.2600	10.2600	-0.097%	442	+0.097%
2026-07-27	10.3000	10.3000	10.2700	10.2700	-0.291%	5,333	0.000%
2026-07-23	10.3000	10.3000	10.3000	10.3000	0.000%	119	-0.291%
2026-07-22	10.3000	10.3000	10.3000	10.3000	+0.195%	119	-0.291%
2026-07-21	10.2800	10.2800	10.2800	10.2800	0.000%	1,027	-0.097%
2026-07-17	10.2800	10.2800	10.2800	10.2800	0.000%	122	-0.097%
2026-07-16	10.3100	10.3100	10.2800	10.2800	-0.436%	7,983	-0.097%
2026-07-15	10.3500	10.3500	10.3250	10.3250	-0.337%	8,860	-0.533%
2026-07-14	10.3500	10.3700	10.3500	10.3599	-0.097%	12,064	-0.868%
2026-07-13	10.3500	10.3700	10.3500	10.3700	+0.042%	3,100	-0.964%
2026-07-10	10.3500	10.3656	10.3500	10.3656	+0.151%	317	-0.922%
2026-07-09	10.3500	10.3500	10.3500	10.3500	-0.097%	111	-0.773%
2026-07-08	10.3600	10.3700	10.3594	10.3600	-0.096%	6,204	-0.869%
2026-07-07	10.3700	10.3700	10.3700	10.3700	0.000%	50,038	-0.964%
2026-07-06	10.3500	10.3700	10.3500	10.3700	-0.096%	35,270	-0.964%
2026-07-02	10.3500	10.3950	10.3500	10.3800	+0.290%	32,281	-1.060%
2026-07-01	10.3000	10.3500	10.2900	10.3500	+0.388%	53,775	-0.773%
2026-06-30	10.4000	10.4299	10.3100	10.3100	+0.487%	14,635	-0.388%
2026-06-29	10.2600	10.2600	10.2600	10.2600	-0.484%	24	+0.097%
2026-06-26	10.3100	10.3100	10.3099	10.3099	+0.781%	1,479	-0.387%
2026-06-25	10.2300	10.2300	10.2300	10.2300	+0.098%	208	+0.391%
2026-06-24	10.2200	10.2200	10.2200	10.2200	0.000%	386	+0.489%
2026-06-23	10.2200	10.2200	10.2200	10.2200	+0.098%	167	+0.489%
2026-06-22	10.2100	10.2100	10.2100	10.2100	-0.196%	162	+0.588%
2026-06-17	10.2300	10.2300	10.2300	10.2300	-0.776%	164	+0.391%
2026-06-16	10.3200	10.3200	10.3100	10.3100	+0.097%	107	-0.388%
2026-06-15	10.2602	10.3000	10.2300	10.3000	+0.390%	146,211	-0.291%
2026-06-12	10.2700	10.2750	10.2600	10.2600	-0.097%	1,167	+0.097%
2026-06-11	10.2700	10.2700	10.2700	10.2700	0.000%	131	0.000%
2026-06-10	10.2700	10.2700	10.2700	10.2700	0.000%	102	0.000%
2026-06-09	10.2700	10.2700	10.2700	10.2700	0.000%	109	0.000%
2026-06-08	10.2700	10.2700	10.2700	10.2700	-0.291%	103	0.000%
2026-06-01	10.2800	10.3000	10.2800	10.3000	+0.097%	85,293	-0.291%
2026-05-29	10.2900	10.2900	10.2700	10.2900	-0.194%	10,257	-0.194%
2026-05-28	10.3200	10.3500	10.2700	10.3100	+0.118%	3,142	-0.388%
2026-05-27	10.3000	10.3000	10.2978	10.2978	+0.085%	384	-0.270%
2026-05-26	10.2891	10.2891	10.2891	10.2891	+0.333%	269	-0.186%
2026-05-21	10.2550	10.2550	10.2550	10.2550	-0.243%	481	+0.146%
2026-05-20	10.2800	10.2800	10.2800	10.2800	+0.293%	192	-0.097%
2026-05-19	10.2500	10.2500	10.2500	10.2500	+0.490%	997	+0.195%
2026-05-13	10.2000	10.2000	10.2000	10.2000	0.000%	84,809	+0.686%
2026-05-12	10.2000	10.2000	10.1900	10.2000	-0.196%	72,139	+0.686%
2026-05-11	10.1900	10.2200	10.1900	10.2200	+0.049%	32,147	+0.489%
2026-05-08	10.2150	10.2150	10.2150	10.2150	+0.540%	757	+0.538%
2026-05-07	10.1600	10.1601	10.1600	10.1601	-0.293%	395	+1.082%
2026-05-06	10.1600	10.1900	10.1600	10.1900	+0.197%	4,460	+0.785%
2026-05-04	10.1700	10.1700	10.1700	10.1700	-0.343%	223	+0.983%
2026-04-29	10.2050	10.2050	10.2050	10.2050	-0.438%	1,796	+0.637%
2026-04-27	10.2499	10.2499	10.2499	10.2499	+0.440%	118	+0.196%
2026-04-22	10.2050	10.2050	10.2050	10.2050	-0.439%	116	+0.637%
2026-04-21	10.1600	10.2500	10.1600	10.2500	+0.687%	2,471	+0.195%
2026-04-20	10.1800	10.1801	10.1500	10.1801	-0.097%	2,007	+0.883%
2026-04-17	10.1900	10.1900	10.1900	10.1900	-0.875%	760	+0.785%
2026-04-16	10.2100	11.3000	10.2100	10.2800	+0.293%	4,589	-0.097%
2026-04-15	10.2500	10.2500	10.2500	10.2500	+0.098%	113	+0.195%
2026-04-14	10.2500	10.2500	10.2400	10.2400	-0.098%	599	+0.293%
2026-04-13	10.2500	10.2500	10.2500	10.2500	+0.080%	270	+0.195%
2026-04-09	10.2418	10.2418	10.2418	10.2418	+0.459%	195	+0.275%
2026-04-08	10.1950	10.1950	10.1950	10.1950	-0.147%	578	+0.736%
2026-04-02	10.2200	10.2500	10.2100	10.2100	+0.098%	4,432	+0.588%
2026-04-01	10.2000	10.2000	10.2000	10.2000	0.000%	1,455	+0.686%
2026-03-31	10.2000	10.2000	10.2000	10.2000	-0.244%	193	+0.686%
2026-03-30	10.2000	10.2250	10.2000	10.2250	0.000%	668	+0.440%
2026-03-27	10.2250	10.2250	10.2250	10.2250	-0.244%	520	+0.440%
2026-03-26	10.1800	10.2600	10.1800	10.2500	+0.490%	337,228	+0.195%
2026-03-25	10.2000	10.2000	10.1800	10.2000	+0.196%	43,079	+0.686%
2026-03-24	10.1600	10.2000	10.1500	10.1800	+0.296%	41,055	+0.884%
2026-03-23	10.1500	10.1600	10.1500	10.1500	0.000%	504,621	+1.182%
2026-03-20	10.1100	10.1500	10.1100	10.1500	0.000%	304,034	+1.182%
2026-03-19	10.1500	10.1500	10.1500	10.1500	0.000%	161	+1.182%
2026-03-18	10.1500	10.1500	10.1500	10.1500	+0.220%	100	+1.182%
2026-03-17	10.1500	10.1500	10.1277	10.1277	+0.274%	289	+1.405%
2026-03-16	10.1100	10.1100	10.1000	10.1000	-0.099%	3,509	+1.683%
2026-03-13	10.1500	10.1500	10.1100	10.1100	-0.001%	800	+1.583%
2026-03-12	10.1300	10.1300	10.1100	10.1101	+0.001%	1,131	+1.582%
2026-03-10	10.1300	10.1300	10.1100	10.1100	0.000%	210	+1.583%
2026-03-09	10.1300	10.1300	10.1100	10.1100	0.000%	646	+1.583%
2026-03-06	10.1200	10.1300	10.1100	10.1100	-0.099%	1,922	+1.583%
2026-03-05	10.1793	10.1793	10.1100	10.1200	+0.089%	1,734	+1.482%
2026-03-02	10.1100	10.1110	10.1100	10.1110	-0.384%	308	+1.573%
2026-02-20	10.1700	10.1700	10.1500	10.1500	+0.296%	5,432	+1.182%
2026-02-18	10.1200	10.1200	10.1200	10.1200	-0.394%	274	+1.482%
2026-02-17	10.1600	10.1600	10.1600	10.1600	0.000%	142	+1.083%
2026-02-12	10.1600	10.1600	10.1600	10.1600	+0.197%	2,328	+1.083%
2026-02-11	10.1200	10.1600	10.1200	10.1400	+0.396%	424,441	+1.282%
2026-02-06	10.1000	10.1000	10.1000	10.1000	-0.394%	745	+1.683%
2026-02-05	10.1400	10.1400	10.1400	10.1400	-0.197%	930	+1.282%
2026-02-04	10.1400	10.1600	10.1400	10.1600	+0.197%	56,362	+1.083%
2026-02-03	10.1400	10.1400	10.1400	10.1400	0.000%	736	+1.282%
2026-02-02	10.1200	10.1400	10.1200	10.1400	+0.198%	39,994	+1.282%
2026-01-30	10.1200	10.1200	10.1200	10.1200	-0.099%	2,663	+1.482%
2026-01-29	10.1250	10.1350	10.1250	10.1300	-0.197%	876,292	+1.382%
2026-01-28	10.1500	10.1500	10.1500	10.1500	+0.396%	1,035	+1.182%
2026-01-27	10.1200	10.1200	10.1100	10.1100	-0.197%	38,019	+1.583%
2026-01-26	10.1300	10.1300	10.1100	10.1300	+0.198%	162,909	+1.382%
2026-01-23	10.1000	10.1100	10.0700	10.1100	+0.298%	17,328	+1.583%
2026-01-22	10.0800	10.0800	10.0800	10.0800	+0.099%	1,201	+1.885%
2026-01-20	10.0800	10.0800	10.0700	10.0700	+0.199%	3,551	+1.986%
2026-01-16	10.0800	10.0800	10.0500	10.0500	-0.298%	3,042	+2.189%
2026-01-15	10.0600	10.0800	10.0500	10.0800	+0.199%	69,511	+1.885%
2026-01-14	10.0900	10.0900	10.0400	10.0600	-0.396%	164,984	+2.087%
2026-01-13	10.1000	10.1000	10.0900	10.1000	+0.099%	7,224	+1.683%
2026-01-12	10.1000	10.1000	10.0900	10.0900	+0.099%	322	+1.784%
2026-01-09	10.0800	10.0800	10.0800	10.0800	-0.099%	9,889	+1.885%
2026-01-05	10.0900	10.0900	10.0900	10.0900	-0.099%	193	+1.784%
2026-01-02	10.0800	10.1000	10.0800	10.1000	-0.099%	2,208	+1.683%
2025-12-31	10.0800	10.1100	10.0800	10.1100	0.000%	948	+1.583%
2025-12-30	10.1100	10.1100	10.1100	10.1100	0.000%	1,294	+1.583%
2025-12-24	10.1100	10.1100	10.1100	10.1100	+0.298%	150	+1.583%
2025-12-23	10.1000	10.1100	10.0800	10.0800	-0.198%	1,609	+1.885%
2025-12-22	10.0900	10.1100	10.0900	10.1000	-0.296%	1,171	+1.683%
2025-12-17	10.1004	10.1300	10.0962	10.1300	-0.099%	3,039	+1.382%
2025-12-16	10.1400	10.1400	10.1000	10.1400	+0.396%	10,135	+1.282%
2025-12-15	10.1000	10.1010	10.1000	10.1000	0.000%	1,774	+1.683%
2025-12-12	10.1005	10.1005	10.1000	10.1000	-0.394%	648	+1.683%
2025-12-10	10.1000	10.1400	10.1000	10.1400	0.000%	592	+1.282%
2025-12-08	10.1000	10.1500	10.1000	10.1400	-0.099%	439	+1.282%
2025-12-04	10.1100	10.1500	10.1100	10.1500	0.000%	368	+1.182%
2025-12-03	10.1500	10.1500	10.1100	10.1500	+0.197%	30,474	+1.182%
2025-12-02	10.1000	10.1400	10.1000	10.1300	-0.099%	23,915	+1.382%
2025-12-01	10.1200	10.1400	10.1200	10.1400	0.000%	25,333	+1.282%
2025-11-28	10.1400	10.1400	10.1400	10.1400	0.000%	187	+1.282%
2025-11-26	10.1300	10.1400	10.1300	10.1400	-0.099%	793	+1.282%
2025-11-25	10.1500	10.1500	10.1500	10.1500	0.000%	137	+1.182%
2025-11-24	10.1200	10.1500	10.1200	10.1500	+0.396%	1,556	+1.182%
2025-11-21	10.0800	10.1200	10.0800	10.1100	+0.298%	13,041	+1.583%
2025-11-20	10.1300	10.1400	10.0800	10.0800	-0.494%	7,555	+1.885%
2025-11-19	10.1200	10.1300	10.1200	10.1300	0.000%	332	+1.382%
2025-11-18	10.0800	10.1300	10.0800	10.1300	+0.396%	10,408	+1.382%
2025-11-17	10.1200	10.1200	10.0900	10.0900	-0.296%	4,441	+1.784%
2025-11-14	10.0900	10.1200	10.0900	10.1200	+0.198%	1,788	+1.482%
2025-11-13	10.0000	10.1200	10.0000	10.1000	-0.198%	993	+1.683%
2025-11-12	10.1000	10.1200	10.1000	10.1200	+0.198%	338	+1.482%
2025-11-11	10.1000	10.1000	10.1000	10.1000	+0.099%	9,655	+1.683%
2025-11-10	10.0900	10.0900	10.0900	10.0900	-0.004%	142	+1.784%
2025-11-07	10.1050	10.1050	10.0904	10.0904	-0.292%	415	+1.780%
2025-11-05	10.0850	10.1200	10.0850	10.1200	+0.297%	34,995	+1.482%
2025-11-04	10.0300	10.1800	10.0000	10.0900	+0.199%	621,786	+1.784%
2025-11-03	10.0301	10.0700	10.0300	10.0700	+0.199%	8,055	+1.986%
2025-10-31	10.0300	10.0500	10.0300	10.0500	+0.299%	7,343	+2.189%
2025-10-30	10.0000	10.0200	10.0000	10.0200	+0.250%	32,541	+2.495%
2025-10-29	10.0000	10.0050	9.9900	9.9950	-0.050%	102,879	+2.751%
2025-10-28	10.0000	10.0000	10.0000	10.0000	0.000%	4,218	+2.700%
2025-10-24	10.0100	10.0300	10.0000	10.0000	0.000%	1,710	+2.700%
2025-10-23	9.9900	10.0000	9.9900	10.0000	+0.050%	12,846	+2.700%
2025-10-22	10.0100	10.0400	9.9900	9.9950	-0.050%	10,247	+2.751%
2025-10-21	9.9800	10.0100	9.9600	10.0000	+0.200%	38,976	+2.700%
2025-10-20	9.9900	9.9900	9.9600	9.9800	-0.100%	13,022	+2.906%
2025-10-17	9.9500	10.0300	9.9400	9.9900	+0.050%	2,686	+2.803%
2025-10-16	9.9645	10.0050	9.9601	9.9850	+0.150%	17,569	+2.854%
2025-10-15	9.9500	10.0400	9.9500	9.9700	-0.005%	71,769	+3.009%
2025-10-14	9.9400	9.9800	9.9400	9.9705	+0.256%	33,138	+3.004%
2025-10-13	9.9300	9.9500	9.9300	9.9450	+0.151%	32,440	+3.268%
2025-10-10	9.9700	9.9700	9.9100	9.9300	-0.101%	89,467	+3.424%
2025-10-09	10.0000	10.0499	9.9300	9.9400	+0.404%	345,461	+3.320%
2025-10-08	9.9350	9.9350	9.8701	9.9000	0.000%	3,298	+3.737%

.dark-mode .Ng7vzx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ng7vzx{ color: #333333; background-color: white; border: 2px solid #333333; }TLNCTalon Capital Corp. Class Astock NASDAQ

TLNC
Talon Capital Corp. Class A
stock NASDAQ