TLGY Acquisition Corporation (TLGY)
NASDAQ: TLGY · Real-Time Price · USD
11.65
+0.04 (0.34%)
Nov 20, 2024, 4:00 PM EST - Market closed
TLGY Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.64 | 11.65 | 11.64 | 11.65 | 11.65 | 0.34% | 5,504 |
| Nov 19, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.09% | 1,663 |
| Nov 18, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 109 |
| Nov 15, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 14, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 35 |
| Nov 13, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 88 |
| Nov 12, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 26 |
| Nov 11, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 87 |
| Nov 8, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 56 |
| Nov 7, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 36 |
| Nov 6, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 5, 2024 | 11.59 | 11.60 | 11.59 | 11.60 | 11.60 | 0.09% | 171,750 |
| Nov 4, 2024 | 11.58 | 11.59 | 11.58 | 11.59 | 11.59 | - | 7,304 |
| Nov 1, 2024 | 11.58 | 11.59 | 11.58 | 11.59 | 11.59 | 0.09% | 25,501 |
| Oct 31, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 4 |
| Oct 30, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 4 |
| Oct 29, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 6 |
| Oct 28, 2024 | 11.54 | 11.59 | 11.54 | 11.58 | 11.58 | - | 55,433 |
| Oct 25, 2024 | 11.58 | 11.58 | 11.57 | 11.58 | 11.58 | - | 8,912 |
| Oct 24, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 616 |
| Oct 23, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.17% | 49,901 |
| Oct 22, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 9 |
| Oct 21, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | - |
| Oct 18, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 24 |
| Oct 17, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 411 |
| Oct 16, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 33 |
| Oct 15, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 52 |
| Oct 14, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 18 |
| Oct 11, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.09% | 500 |
| Oct 10, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 147 |
| Oct 9, 2024 | 11.57 | 11.59 | 11.55 | 11.57 | 11.57 | - | 32,801 |
| Oct 8, 2024 | 11.53 | 11.57 | 11.53 | 11.57 | 11.57 | 0.26% | 1,788 |
| Oct 7, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 30 |
| Oct 4, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 34 |
| Oct 3, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 2 |
| Oct 2, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 76 |
| Oct 1, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | - |
| Sep 30, 2024 | 11.53 | 11.54 | 11.53 | 11.54 | 11.54 | 0.26% | 845 |
| Sep 27, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Sep 26, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Sep 25, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Sep 24, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 10 |
| Sep 23, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 103 |
| Sep 20, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Sep 19, 2024 | 11.52 | 11.52 | 11.51 | 11.51 | 11.51 | 0.09% | 225,327 |
| Sep 18, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.09% | 1,934 |
| Sep 17, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.17% | 516 |
| Sep 16, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 2 |
| Sep 13, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 2 |
| Sep 12, 2024 | 11.50 | 11.50 | 11.49 | 11.49 | 11.49 | -0.09% | 5,000 |
| Sep 11, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.09% | 7,302 |
| Sep 10, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Sep 9, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Sep 6, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 30 |
| Sep 5, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.17% | 148,604 |
| Sep 4, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 2 |
| Sep 3, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 35 |
| Aug 30, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Aug 29, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Aug 28, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Aug 27, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 2 |
| Aug 26, 2024 | 11.50 | 11.50 | 11.49 | 11.49 | 11.49 | -0.17% | 5,235 |
| Aug 23, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Aug 22, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.26% | 774 |
| Aug 21, 2024 | 11.41 | 11.54 | 11.41 | 11.54 | 11.54 | - | 90,210 |
| Aug 20, 2024 | 11.52 | 11.54 | 11.52 | 11.54 | 11.54 | 0.44% | 131,226 |
| Aug 19, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Aug 16, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Aug 15, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 1 |
| Aug 14, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Aug 13, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Aug 12, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 1 |
| Aug 9, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Aug 8, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Aug 7, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 1 |
| Aug 6, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 2 |
| Aug 5, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 8,308 |
| Aug 2, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Aug 1, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Jul 31, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Jul 30, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Jul 29, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Jul 26, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.26% | 32,000 |
| Jul 25, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Jul 24, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Jul 23, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 2 |
| Jul 22, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 5 |
| Jul 19, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 3 |
| Jul 18, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 1,100 |
| Jul 17, 2024 | 11.46 | 11.46 | 11.45 | 11.46 | 11.46 | - | 2,202 |
| Jul 16, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 41 |
| Jul 15, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.09% | 5,703 |
| Jul 12, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.17% | 200,003 |
| Jul 11, 2024 | 11.47 | 11.47 | 11.45 | 11.45 | 11.45 | -0.17% | 145,168 |
| Jul 10, 2024 | 11.46 | 11.47 | 11.46 | 11.47 | 11.47 | - | 5,333 |
| Jul 9, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 2,144 |
| Jul 8, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 65,565 |
| Jul 5, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.09% | 36,603 |
| Jul 3, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 3 |
| Jul 2, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.09% | 500 |