Telix Pharmaceuticals Limited (TLPPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.84 | 9.84 | 9.63 | 9.63 | 9.63 | 10,592 |
| 25 Apr 2024 | 10.08 | 10.08 | 9.40 | 9.65 | 9.65 | 1,680 |
| 24 Apr 2024 | 9.98 | 9.98 | 9.76 | 9.81 | 9.81 | 7,905 |
| 23 Apr 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 22 Apr 2024 | 9.15 | 9.15 | 9.14 | 9.14 | 9.14 | 3,012 |
| 19 Apr 2024 | 9.15 | 9.15 | 8.77 | 8.82 | 8.82 | 670 |
| 18 Apr 2024 | 8.96 | 9.02 | 8.96 | 9.02 | 9.02 | 1,375 |
| 17 Apr 2024 | 8.16 | 8.32 | 8.14 | 8.14 | 8.14 | 8,266 |
| 16 Apr 2024 | 8.30 | 8.61 | 8.30 | 8.61 | 8.61 | 5,740 |
| 15 Apr 2024 | 8.75 | 8.75 | 8.68 | 8.68 | 8.68 | 2,715 |
| 12 Apr 2024 | 8.69 | 8.69 | 8.25 | 8.25 | 8.25 | 9,900 |
| 11 Apr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| 10 Apr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 100 |
| 09 Apr 2024 | 8.23 | 8.23 | 8.20 | 8.20 | 8.20 | 2,800 |
| 08 Apr 2024 | 8.46 | 8.46 | 8.34 | 8.34 | 8.34 | 4,625 |
| 05 Apr 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 04 Apr 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 03 Apr 2024 | 8.36 | 8.37 | 8.33 | 8.37 | 8.37 | 1,400 |
| 02 Apr 2024 | 8.66 | 8.66 | 8.25 | 8.35 | 8.35 | 13,475 |
| 01 Apr 2024 | 8.50 | 8.86 | 8.50 | 8.80 | 8.80 | 3,740 |
| 28 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 27 Mar 2024 | 8.84 | 8.88 | 8.44 | 8.45 | 8.45 | 2,409 |
| 26 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1,010 |
| 25 Mar 2024 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | 950 |
| 22 Mar 2024 | 8.25 | 8.70 | 8.18 | 8.20 | 8.20 | 25,093 |
| 21 Mar 2024 | 8.75 | 9.11 | 8.29 | 8.76 | 8.76 | 13,410 |
| 20 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1,025 |
| 19 Mar 2024 | 8.16 | 8.16 | 7.90 | 7.90 | 7.90 | 1,752 |
| 18 Mar 2024 | 8.48 | 8.48 | 7.93 | 8.45 | 8.45 | 9,675 |
| 15 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 120 |
| 14 Mar 2024 | 7.53 | 7.53 | 7.45 | 7.45 | 7.45 | 2,040 |
| 13 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 500 |
| 12 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4,000 |
| 11 Mar 2024 | 7.75 | 7.75 | 7.35 | 7.75 | 7.75 | 3,700 |
| 08 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1,446 |
| 07 Mar 2024 | 7.67 | 7.70 | 7.54 | 7.54 | 7.54 | 5,846 |
| 06 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 05 Mar 2024 | 7.78 | 7.78 | 7.53 | 7.53 | 7.53 | 955 |
| 04 Mar 2024 | 8.06 | 8.06 | 7.81 | 8.06 | 8.06 | 3,400 |
| 01 Mar 2024 | 8.10 | 8.13 | 8.10 | 8.13 | 8.13 | 1,660 |
| 29 Feb 2024 | 7.92 | 8.41 | 7.92 | 8.24 | 8.24 | 84,520 |
| 28 Feb 2024 | 7.90 | 7.92 | 7.72 | 7.88 | 7.88 | 18,282 |
| 27 Feb 2024 | 7.30 | 7.91 | 7.30 | 7.91 | 7.91 | 14,802 |
| 26 Feb 2024 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | 3,540 |
| 23 Feb 2024 | 7.22 | 7.22 | 6.88 | 6.88 | 6.88 | 19,128 |
| 22 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 21 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 20 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 16 Feb 2024 | 7.25 | 7.67 | 7.25 | 7.67 | 7.67 | 3,450 |
| 15 Feb 2024 | 7.20 | 7.59 | 7.20 | 7.59 | 7.59 | 5,761 |
| 14 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 13 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 12 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 09 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 200 |
| 08 Feb 2024 | 7.62 | 7.80 | 7.44 | 7.80 | 7.80 | 8,700 |
| 07 Feb 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 100 |
| 06 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 930 |
| 05 Feb 2024 | 7.80 | 7.94 | 7.80 | 7.84 | 7.84 | 10,393 |
| 02 Feb 2024 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 640 |
| 01 Feb 2024 | 7.53 | 7.80 | 7.53 | 7.74 | 7.74 | 4,262 |
| 31 Jan 2024 | 7.57 | 7.67 | 7.25 | 7.67 | 7.67 | 4,410 |
| 30 Jan 2024 | 7.80 | 7.91 | 7.80 | 7.91 | 7.91 | 5,500 |
| 29 Jan 2024 | 7.91 | 7.91 | 7.65 | 7.80 | 7.80 | 4,042 |
| 26 Jan 2024 | 7.40 | 7.46 | 7.40 | 7.46 | 7.46 | 1,785 |
| 25 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 300 |
| 24 Jan 2024 | 7.25 | 7.37 | 7.25 | 7.37 | 7.37 | 2,033 |
| 23 Jan 2024 | 7.35 | 7.35 | 7.32 | 7.35 | 7.35 | 915 |
| 22 Jan 2024 | 7.62 | 7.62 | 7.21 | 7.21 | 7.21 | 5,125 |
| 19 Jan 2024 | 7.40 | 7.40 | 7.33 | 7.40 | 7.40 | 7,000 |
| 18 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 680 |
| 17 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 16 Jan 2024 | 7.26 | 7.41 | 7.20 | 7.20 | 7.20 | 4,640 |
| 12 Jan 2024 | 7.00 | 7.15 | 6.70 | 7.00 | 7.00 | 13,490 |
| 11 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 5,606 |
| 10 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 09 Jan 2024 | 6.16 | 6.30 | 6.16 | 6.30 | 6.30 | 600 |
| 08 Jan 2024 | 6.30 | 6.51 | 6.30 | 6.51 | 6.51 | 2,957 |
| 05 Jan 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1,950 |
| 04 Jan 2024 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | 2,201 |
| 03 Jan 2024 | 6.60 | 6.60 | 6.55 | 6.56 | 6.56 | 1,038 |
| 02 Jan 2024 | 6.60 | 7.00 | 6.60 | 7.00 | 7.00 | 1,727 |
| 29 Dec 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 28 Dec 2023 | 7.00 | 7.00 | 6.88 | 6.88 | 6.88 | 2,150 |
| 27 Dec 2023 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | 2,703 |
| 26 Dec 2023 | 6.73 | 6.73 | 6.61 | 6.70 | 6.70 | 3,858 |
| 22 Dec 2023 | 6.66 | 6.77 | 6.50 | 6.52 | 6.52 | 6,560 |
| 21 Dec 2023 | 6.91 | 6.95 | 6.56 | 6.56 | 6.56 | 15,820 |
| 20 Dec 2023 | 6.97 | 7.01 | 6.97 | 6.98 | 6.98 | 1,272 |
| 19 Dec 2023 | 6.44 | 6.60 | 6.44 | 6.60 | 6.60 | 8,012 |
| 18 Dec 2023 | 6.48 | 6.67 | 6.25 | 6.25 | 6.25 | 3,323 |
| 15 Dec 2023 | 6.48 | 6.48 | 6.40 | 6.48 | 6.48 | 1,340 |
| 14 Dec 2023 | 6.72 | 6.80 | 6.72 | 6.80 | 6.80 | 15,000 |
| 13 Dec 2023 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 1,206 |
| 12 Dec 2023 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | 6,000 |
| 11 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 08 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 24,000 |
| 07 Dec 2023 | 6.62 | 6.62 | 6.30 | 6.35 | 6.35 | 1,225 |
| 06 Dec 2023 | 6.54 | 6.80 | 6.54 | 6.80 | 6.80 | 1,065 |
| 05 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5,000 |
| 04 Dec 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.