Talphera Inc. (TLPH) Historical Stock Data
1.11 ↑0.04 (3.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLPH is down -0.29% a day on average. There have been 15 days where Talphera Inc. closed green and 15 days where TLPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 1.08 | 1.11 | ↑$0.03 (2.78%) | 1.05 | 1.22 | 559.65K |
| 2025-12-22 | 1.11 | 1.07 | ↓$0.04 (-3.60%) | 1.02 | 1.14 | 813.69K |
| 2025-12-19 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.03 | 1.14 | 1.47M |
| 2025-12-18 | 1.13 | 1.11 | ↓$0.02 (-1.77%) | 1.07 | 1.14 | 858.54K |
| 2025-12-17 | 1.20 | 1.12 | ↓$0.08 (-6.67%) | 1.10 | 1.22 | 330.54K |
| 2025-12-16 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.15 | 1.25 | 443.49K |
| 2025-12-15 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.15 | 1.20 | 406.89K |
| 2025-12-12 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.18 | 1.28 | 361.27K |
| 2025-12-11 | 1.25 | 1.19 | ↓$0.06 (-4.80%) | 1.19 | 1.27 | 521.77K |
| 2025-12-10 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.25 | 1.30 | 242.05K |
| 2025-12-09 | 1.30 | 1.23 | ↓$0.07 (-5.38%) | 1.21 | 1.32 | 410.84K |
| 2025-12-08 | 1.25 | 1.29 | ↑$0.04 (3.20%) | 1.20 | 1.32 | 337.47K |
| 2025-12-05 | 1.26 | 1.23 | ↓$0.03 (-2.38%) | 1.20 | 1.29 | 263.89K |
| 2025-12-04 | 1.31 | 1.26 | ↓$0.05 (-3.82%) | 1.23 | 1.33 | 534.18K |
| 2025-12-03 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.24 | 1.30 | 218.48K |
| 2025-12-02 | 1.23 | 1.26 | ↑$0.03 (2.44%) | 1.23 | 1.31 | 140.24K |
| 2025-12-01 | 1.35 | 1.22 | ↓$0.13 (-9.63%) | 1.20 | 1.38 | 235.21K |
| 2025-11-28 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.31 | 1.39 | 116.04K |
| 2025-11-26 | 1.32 | 1.31 | ↓$0.01 (-0.76%) | 1.29 | 1.39 | 257.65K |
| 2025-11-25 | 1.47 | 1.32 | ↓$0.15 (-10.20%) | 1.28 | 1.51 | 540.71K |
| 2025-11-24 | 1.37 | 1.46 | ↑$0.09 (6.57%) | 1.34 | 1.57 | 720.44K |
| 2025-11-21 | 1.29 | 1.34 | ↑$0.05 (3.88%) | 1.26 | 1.37 | 182.05K |
| 2025-11-20 | 1.34 | 1.31 | ↓$0.03 (-2.24%) | 1.26 | 1.35 | 170.93K |
| 2025-11-19 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.28 | 1.37 | 166.83K |
| 2025-11-18 | 1.31 | 1.34 | ↑$0.03 (2.29%) | 1.30 | 1.40 | 238.58K |
| 2025-11-17 | 1.28 | 1.32 | ↑$0.04 (3.13%) | 1.25 | 1.40 | 692.80K |
| 2025-11-14 | 1.06 | 1.25 | ↑$0.19 (17.92%) | 1.06 | 1.31 | 886.71K |
| 2025-11-13 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 1.01 | 1.17 | 706.27K |
| 2025-11-12 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.27 | 1.35 | 408K |
| 2025-11-11 | 1.26 | 1.29 | ↑$0.03 (2.38%) | 1.24 | 1.30 | 125.04K |
Create an account or log in to view more rows.
$TLPH Buy the dip
$TLPH up we go
$TLPH wow! I sold too early
$TLPH LETS GOOOOOOOO!!!!!!!
$TLPH this is going to skyrocket tmr!!!
$TLPH bear trap dude
$TLPH out of the way
$TLPH just fucking go already jeesh
$TLPH i am trading for a better future!
$TLPH i am trading for a better future!