Telix Pharmaceuticals Limited (TLPPF)
OTCMKTS
· Delayed Price · Currency is USD
14.75
-0.66 (-4.28%)
Nov 20, 2024, 3:00 PM EST
Telix Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 14.77 | 14.77 | 14.75 | 14.75 | 14.75 | -4.28% | 820 |
| Nov 19, 2024 | 14.49 | 15.50 | 14.00 | 15.41 | 15.41 | 2.73% | 1,513 |
| Nov 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 10 |
| Nov 15, 2024 | 15.50 | 15.75 | 14.89 | 15.00 | 15.00 | -1.38% | 6,479 |
| Nov 14, 2024 | 15.70 | 15.70 | 13.70 | 15.21 | 15.21 | -2.87% | 4,099 |
| Nov 13, 2024 | 15.25 | 15.66 | 14.05 | 15.66 | 15.66 | 3.33% | 4,127 |
| Nov 12, 2024 | 15.00 | 15.75 | 15.00 | 15.16 | 15.16 | 1.68% | 3,190 |
| Nov 11, 2024 | 15.35 | 15.56 | 14.91 | 14.91 | 14.91 | -0.96% | 3,320 |
| Nov 8, 2024 | 14.20 | 15.05 | 14.20 | 15.05 | 15.05 | -1.31% | 6,735 |
| Nov 7, 2024 | 14.50 | 15.25 | 14.50 | 15.25 | 15.25 | 5.54% | 2,533 |
| Nov 6, 2024 | 14.20 | 14.76 | 14.20 | 14.45 | 14.45 | -1.53% | 1,315 |
| Nov 5, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.07% | 200 |
| Nov 4, 2024 | 14.44 | 14.71 | 14.44 | 14.52 | 14.52 | 8.36% | 7,314 |
| Nov 1, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.45% | 200 |
| Oct 31, 2024 | 13.59 | 13.59 | 13.34 | 13.34 | 13.34 | -3.21% | 8,075 |
| Oct 30, 2024 | 14.00 | 14.00 | 13.78 | 13.78 | 13.78 | 1.35% | 1,550 |
| Oct 29, 2024 | 14.50 | 14.50 | 13.60 | 13.60 | 13.60 | -2.86% | 1,411 |
| Oct 28, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | 475 |
| Oct 25, 2024 | 14.51 | 14.51 | 14.20 | 14.20 | 14.20 | -0.42% | 2,248 |
| Oct 24, 2024 | 14.40 | 14.40 | 14.26 | 14.26 | 14.26 | 1.86% | 1,755 |
| Oct 23, 2024 | 14.39 | 14.39 | 14.00 | 14.00 | 14.00 | -2.78% | 1,208 |
| Oct 22, 2024 | 14.10 | 14.50 | 14.05 | 14.40 | 14.40 | -0.69% | 4,469 |
| Oct 21, 2024 | 14.90 | 14.90 | 14.37 | 14.50 | 14.50 | -2.03% | 1,870 |
| Oct 18, 2024 | 14.79 | 15.00 | 14.79 | 14.80 | 14.80 | 3.86% | 1,909 |
| Oct 17, 2024 | 15.10 | 15.10 | 14.25 | 14.25 | 14.25 | -3.39% | 7,235 |
| Oct 16, 2024 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 1.90% | 900 |
| Oct 15, 2024 | 14.04 | 14.71 | 14.04 | 14.48 | 14.48 | 1.97% | 5,675 |
| Oct 14, 2024 | 14.32 | 14.32 | 13.80 | 14.20 | 14.20 | -0.87% | 4,274 |
| Oct 11, 2024 | 14.32 | 14.32 | 13.91 | 14.32 | 14.32 | -0.35% | 978 |
| Oct 10, 2024 | 14.50 | 14.62 | 14.09 | 14.37 | 14.37 | 2.64% | 5,750 |
| Oct 9, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | 1,013 |
| Oct 8, 2024 | 14.00 | 14.40 | 13.72 | 14.40 | 14.40 | -0.69% | 2,537 |
| Oct 7, 2024 | 14.49 | 15.00 | 14.49 | 14.50 | 14.50 | 0.17% | 1,244 |
| Oct 4, 2024 | 14.55 | 14.55 | 14.48 | 14.48 | 14.48 | -1.03% | 1,329 |
| Oct 3, 2024 | 14.50 | 14.63 | 14.50 | 14.63 | 14.63 | 1.39% | 520 |
| Oct 2, 2024 | 14.03 | 14.43 | 14.03 | 14.43 | 14.43 | 0.94% | 2,165 |
| Oct 1, 2024 | 15.20 | 15.40 | 14.29 | 14.29 | 14.29 | -2.62% | 5,509 |
| Sep 30, 2024 | 15.10 | 15.10 | 14.32 | 14.68 | 14.68 | -2.17% | 1,738 |
| Sep 27, 2024 | 14.31 | 15.00 | 14.31 | 15.00 | 15.00 | 5.78% | 354 |
| Sep 26, 2024 | 15.13 | 15.19 | 14.18 | 14.18 | 14.18 | 2.01% | 13,616 |
| Sep 25, 2024 | 14.60 | 14.60 | 13.90 | 13.90 | 13.90 | -4.19% | 6,147 |
| Sep 24, 2024 | 14.70 | 14.70 | 14.51 | 14.51 | 14.51 | 5.44% | 3,940 |
| Sep 23, 2024 | 13.28 | 14.12 | 13.28 | 13.76 | 13.76 | 3.59% | 4,056 |
| Sep 20, 2024 | 13.00 | 13.68 | 12.75 | 13.28 | 13.28 | 5.42% | 22,733 |
| Sep 19, 2024 | 12.40 | 13.00 | 12.19 | 12.60 | 12.60 | 5.00% | 6,247 |
| Sep 18, 2024 | 12.42 | 12.60 | 12.00 | 12.00 | 12.00 | -6.18% | 2,985 |
| Sep 17, 2024 | 12.55 | 12.79 | 12.55 | 12.79 | 12.79 | 7.57% | 2,023 |
| Sep 16, 2024 | 12.60 | 12.60 | 11.78 | 11.89 | 11.89 | -6.75% | 5,165 |
| Sep 13, 2024 | 12.38 | 12.75 | 12.38 | 12.75 | 12.75 | -5.49% | 820 |
| Sep 12, 2024 | 12.73 | 13.56 | 12.73 | 13.49 | 13.49 | 11.17% | 1,740 |
| Sep 11, 2024 | 12.25 | 12.25 | 12.14 | 12.14 | 12.14 | 1.12% | 620 |
| Sep 10, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.04% | 6,399 |
| Sep 9, 2024 | 11.74 | 11.76 | 11.74 | 11.76 | 11.76 | -1.59% | 6,988 |
| Sep 6, 2024 | 11.78 | 12.00 | 11.78 | 11.95 | 11.95 | 2.52% | 9,560 |
| Sep 5, 2024 | 11.88 | 11.88 | 11.55 | 11.66 | 11.66 | -0.38% | 5,035 |
| Sep 4, 2024 | 11.59 | 11.70 | 11.55 | 11.70 | 11.70 | 1.04% | 2,518 |
| Sep 3, 2024 | 12.00 | 12.15 | 11.58 | 11.58 | 11.58 | -14.22% | 4,375 |
| Aug 30, 2024 | 12.09 | 13.50 | 12.00 | 13.50 | 13.50 | 3.73% | 2,217 |
| Aug 29, 2024 | 12.90 | 13.40 | 12.90 | 13.02 | 13.02 | 0.74% | 3,305 |
| Aug 28, 2024 | 13.54 | 13.54 | 12.88 | 12.92 | 12.92 | -4.58% | 4,208 |
| Aug 27, 2024 | 13.55 | 13.75 | 13.50 | 13.54 | 13.54 | 4.15% | 3,153 |
| Aug 26, 2024 | 12.41 | 13.21 | 12.41 | 13.00 | 13.00 | -1.80% | 1,524 |
| Aug 23, 2024 | 12.75 | 13.24 | 12.75 | 13.24 | 13.24 | -1.36% | 5,025 |
| Aug 22, 2024 | 14.59 | 14.59 | 13.42 | 13.42 | 13.42 | -3.45% | 6,217 |
| Aug 21, 2024 | 13.54 | 13.90 | 13.50 | 13.90 | 13.90 | 4.96% | 5,984 |
| Aug 20, 2024 | 13.10 | 13.30 | 12.84 | 13.24 | 13.24 | 3.26% | 13,089 |
| Aug 19, 2024 | 12.70 | 12.83 | 12.55 | 12.83 | 12.83 | 3.85% | 5,366 |
| Aug 16, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 800 |
| Aug 15, 2024 | 12.04 | 12.35 | 12.00 | 12.35 | 12.35 | 2.49% | 9,150 |
| Aug 14, 2024 | 12.50 | 12.50 | 12.05 | 12.05 | 12.05 | -4.37% | 6,063 |
| Aug 13, 2024 | 12.70 | 12.70 | 11.85 | 12.60 | 12.60 | 5.70% | 904 |
| Aug 12, 2024 | 11.92 | 11.92 | 11.88 | 11.92 | 11.92 | 0.38% | 2,500 |
| Aug 9, 2024 | 12.01 | 12.01 | 11.88 | 11.88 | 11.88 | -0.96% | 3,161 |
| Aug 8, 2024 | 12.00 | 12.00 | 11.91 | 11.99 | 11.99 | 6.96% | 4,752 |
| Aug 7, 2024 | 12.00 | 12.00 | 11.21 | 11.21 | 11.21 | -3.36% | 1,420 |
| Aug 6, 2024 | 11.76 | 11.99 | 11.50 | 11.60 | 11.60 | 2.07% | 5,317 |
| Aug 5, 2024 | 11.25 | 11.90 | 11.05 | 11.37 | 11.37 | -4.97% | 10,931 |
| Aug 2, 2024 | 12.65 | 12.65 | 11.94 | 11.96 | 11.96 | -4.70% | 8,130 |
| Aug 1, 2024 | 11.75 | 12.73 | 11.75 | 12.55 | 12.55 | 2.03% | 5,775 |
| Jul 31, 2024 | 12.33 | 12.33 | 12.20 | 12.30 | 12.30 | -3.15% | 20,141 |
| Jul 30, 2024 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -1.93% | 988 |
| Jul 29, 2024 | 12.85 | 12.95 | 12.85 | 12.95 | 12.95 | 0.78% | 21,064 |
| Jul 26, 2024 | 12.25 | 12.85 | 12.25 | 12.85 | 12.85 | 0.78% | 11,750 |
| Jul 25, 2024 | 11.65 | 12.89 | 11.65 | 12.75 | 12.75 | 1.59% | 1,696 |
| Jul 24, 2024 | 12.50 | 12.85 | 12.45 | 12.55 | 12.55 | -5.64% | 13,532 |
| Jul 23, 2024 | 13.35 | 13.35 | 12.48 | 13.30 | 13.30 | 1.53% | 33,381 |
| Jul 22, 2024 | 13.95 | 13.95 | 12.85 | 13.10 | 13.10 | 2.66% | 5,202 |
| Jul 19, 2024 | 12.72 | 13.14 | 12.72 | 12.76 | 12.76 | -1.24% | 26,675 |
| Jul 18, 2024 | 13.50 | 13.50 | 12.82 | 12.92 | 12.92 | -4.07% | 4,389 |
| Jul 17, 2024 | 14.00 | 14.00 | 13.00 | 13.47 | 13.47 | -1.72% | 11,586 |
| Jul 16, 2024 | 13.70 | 14.00 | 13.25 | 13.70 | 13.70 | 0.03% | 6,359 |
| Jul 15, 2024 | 13.65 | 13.70 | 13.33 | 13.70 | 13.70 | 0.29% | 3,110 |
| Jul 12, 2024 | 13.34 | 13.75 | 13.29 | 13.66 | 13.66 | 3.72% | 8,499 |
| Jul 11, 2024 | 13.10 | 13.25 | 12.94 | 13.17 | 13.17 | 6.90% | 20,142 |
| Jul 10, 2024 | 12.28 | 12.32 | 11.99 | 12.32 | 12.32 | -1.12% | 57,179 |
| Jul 9, 2024 | 12.35 | 12.50 | 12.18 | 12.46 | 12.46 | 2.34% | 3,732 |
| Jul 8, 2024 | 13.00 | 13.00 | 12.00 | 12.18 | 12.18 | -6.88% | 6,394 |
| Jul 5, 2024 | 13.44 | 13.45 | 12.95 | 13.08 | 13.08 | 3.49% | 3,883 |
| Jul 3, 2024 | 12.29 | 12.70 | 12.29 | 12.63 | 12.63 | 2.27% | 9,603 |
| Jul 2, 2024 | 12.20 | 12.57 | 12.20 | 12.35 | 12.35 | 1.76% | 2,177 |