Telix Pharmaceuticals Limited (TLPPF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:50PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 9.60 | 9.60 | 8.90 | 9.50 | 9.50 | 2,450 |
| Apr 30, 2024 | 9.96 | 10.00 | 9.57 | 9.80 | 9.80 | 13,412 |
| Apr 29, 2024 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | 7,850 |
| Apr 26, 2024 | 9.84 | 9.84 | 9.63 | 9.63 | 9.63 | 10,592 |
| Apr 25, 2024 | 10.08 | 10.08 | 9.40 | 9.65 | 9.65 | 1,680 |
| Apr 24, 2024 | 9.98 | 9.98 | 9.76 | 9.81 | 9.81 | 7,905 |
| Apr 23, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Apr 22, 2024 | 9.15 | 9.15 | 9.14 | 9.14 | 9.14 | 3,012 |
| Apr 19, 2024 | 9.15 | 9.15 | 8.77 | 8.82 | 8.82 | 670 |
| Apr 18, 2024 | 8.96 | 9.02 | 8.96 | 9.02 | 9.02 | 1,375 |
| Apr 17, 2024 | 8.16 | 8.32 | 8.14 | 8.14 | 8.14 | 8,266 |
| Apr 16, 2024 | 8.30 | 8.61 | 8.30 | 8.61 | 8.61 | 5,740 |
| Apr 15, 2024 | 8.75 | 8.75 | 8.68 | 8.68 | 8.68 | 2,715 |
| Apr 12, 2024 | 8.69 | 8.69 | 8.25 | 8.25 | 8.25 | 9,900 |
| Apr 11, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| Apr 10, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 100 |
| Apr 09, 2024 | 8.23 | 8.23 | 8.20 | 8.20 | 8.20 | 2,800 |
| Apr 08, 2024 | 8.46 | 8.46 | 8.34 | 8.34 | 8.34 | 4,625 |
| Apr 05, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Apr 04, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Apr 03, 2024 | 8.36 | 8.37 | 8.33 | 8.37 | 8.37 | 1,400 |
| Apr 02, 2024 | 8.66 | 8.66 | 8.25 | 8.35 | 8.35 | 13,475 |
| Apr 01, 2024 | 8.50 | 8.86 | 8.50 | 8.80 | 8.80 | 3,740 |
| Mar 28, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| Mar 27, 2024 | 8.84 | 8.88 | 8.44 | 8.45 | 8.45 | 2,409 |
| Mar 26, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1,010 |
| Mar 25, 2024 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | 950 |
| Mar 22, 2024 | 8.25 | 8.70 | 8.18 | 8.20 | 8.20 | 25,093 |
| Mar 21, 2024 | 8.75 | 9.11 | 8.29 | 8.76 | 8.76 | 13,410 |
| Mar 20, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1,025 |
| Mar 19, 2024 | 8.16 | 8.16 | 7.90 | 7.90 | 7.90 | 1,752 |
| Mar 18, 2024 | 8.48 | 8.48 | 7.93 | 8.45 | 8.45 | 9,675 |
| Mar 15, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 120 |
| Mar 14, 2024 | 7.53 | 7.53 | 7.45 | 7.45 | 7.45 | 2,040 |
| Mar 13, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 500 |
| Mar 12, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4,000 |
| Mar 11, 2024 | 7.75 | 7.75 | 7.35 | 7.75 | 7.75 | 3,700 |
| Mar 08, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1,446 |
| Mar 07, 2024 | 7.67 | 7.70 | 7.54 | 7.54 | 7.54 | 5,846 |
| Mar 06, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Mar 05, 2024 | 7.78 | 7.78 | 7.53 | 7.53 | 7.53 | 955 |
| Mar 04, 2024 | 8.06 | 8.06 | 7.81 | 8.06 | 8.06 | 3,400 |
| Mar 01, 2024 | 8.10 | 8.13 | 8.10 | 8.13 | 8.13 | 1,660 |
| Feb 29, 2024 | 7.92 | 8.41 | 7.92 | 8.24 | 8.24 | 84,520 |
| Feb 28, 2024 | 7.90 | 7.92 | 7.72 | 7.88 | 7.88 | 18,282 |
| Feb 27, 2024 | 7.30 | 7.91 | 7.30 | 7.91 | 7.91 | 14,802 |
| Feb 26, 2024 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | 3,540 |
| Feb 23, 2024 | 7.22 | 7.22 | 6.88 | 6.88 | 6.88 | 19,128 |
| Feb 22, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Feb 21, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Feb 20, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Feb 16, 2024 | 7.25 | 7.67 | 7.25 | 7.67 | 7.67 | 3,450 |
| Feb 15, 2024 | 7.20 | 7.59 | 7.20 | 7.59 | 7.59 | 5,761 |
| Feb 14, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Feb 13, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Feb 12, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Feb 09, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 200 |
| Feb 08, 2024 | 7.62 | 7.80 | 7.44 | 7.80 | 7.80 | 8,700 |
| Feb 07, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 100 |
| Feb 06, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 930 |
| Feb 05, 2024 | 7.80 | 7.94 | 7.80 | 7.84 | 7.84 | 10,393 |
| Feb 02, 2024 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 640 |
| Feb 01, 2024 | 7.53 | 7.80 | 7.53 | 7.74 | 7.74 | 4,262 |
| Jan 31, 2024 | 7.57 | 7.67 | 7.25 | 7.67 | 7.67 | 4,410 |
| Jan 30, 2024 | 7.80 | 7.91 | 7.80 | 7.91 | 7.91 | 5,500 |
| Jan 29, 2024 | 7.91 | 7.91 | 7.65 | 7.80 | 7.80 | 4,042 |
| Jan 26, 2024 | 7.40 | 7.46 | 7.40 | 7.46 | 7.46 | 1,785 |
| Jan 25, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 300 |
| Jan 24, 2024 | 7.25 | 7.37 | 7.25 | 7.37 | 7.37 | 2,033 |
| Jan 23, 2024 | 7.35 | 7.35 | 7.32 | 7.35 | 7.35 | 915 |
| Jan 22, 2024 | 7.62 | 7.62 | 7.21 | 7.21 | 7.21 | 5,125 |
| Jan 19, 2024 | 7.40 | 7.40 | 7.33 | 7.40 | 7.40 | 7,000 |
| Jan 18, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 680 |
| Jan 17, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jan 16, 2024 | 7.26 | 7.41 | 7.20 | 7.20 | 7.20 | 4,640 |
| Jan 12, 2024 | 7.00 | 7.15 | 6.70 | 7.00 | 7.00 | 13,490 |
| Jan 11, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 5,606 |
| Jan 10, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jan 09, 2024 | 6.16 | 6.30 | 6.16 | 6.30 | 6.30 | 600 |
| Jan 08, 2024 | 6.30 | 6.51 | 6.30 | 6.51 | 6.51 | 2,957 |
| Jan 05, 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1,950 |
| Jan 04, 2024 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | 2,201 |
| Jan 03, 2024 | 6.60 | 6.60 | 6.55 | 6.56 | 6.56 | 1,038 |
| Jan 02, 2024 | 6.60 | 7.00 | 6.60 | 7.00 | 7.00 | 1,727 |
| Dec 29, 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Dec 28, 2023 | 7.00 | 7.00 | 6.88 | 6.88 | 6.88 | 2,150 |
| Dec 27, 2023 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | 2,703 |
| Dec 26, 2023 | 6.73 | 6.73 | 6.61 | 6.70 | 6.70 | 3,858 |
| Dec 22, 2023 | 6.66 | 6.77 | 6.50 | 6.52 | 6.52 | 6,560 |
| Dec 21, 2023 | 6.91 | 6.95 | 6.56 | 6.56 | 6.56 | 15,820 |
| Dec 20, 2023 | 6.97 | 7.01 | 6.97 | 6.98 | 6.98 | 1,272 |
| Dec 19, 2023 | 6.44 | 6.60 | 6.44 | 6.60 | 6.60 | 8,012 |
| Dec 18, 2023 | 6.48 | 6.67 | 6.25 | 6.25 | 6.25 | 3,323 |
| Dec 15, 2023 | 6.48 | 6.48 | 6.40 | 6.48 | 6.48 | 1,340 |
| Dec 14, 2023 | 6.72 | 6.80 | 6.72 | 6.80 | 6.80 | 15,000 |
| Dec 13, 2023 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 1,206 |
| Dec 12, 2023 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | 6,000 |
| Dec 11, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Dec 08, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 24,000 |
| Dec 07, 2023 | 6.62 | 6.62 | 6.30 | 6.35 | 6.35 | 1,225 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.