Telix Pharmaceuticals Limited (TLX)
NASDAQ: TLX · Real-Time Price · USD
13.64
+0.14 (1.04%)
Jul 31, 2025, 2:39 PM - Market open
Telix Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 14.05 | 14.05 | 14.00 | 13.94 | - | 3.26% | 575 |
| Jul 30, 2025 | 13.65 | 13.65 | 13.25 | 13.50 | 13.50 | 0.07% | 52,464 |
| Jul 29, 2025 | 13.64 | 13.79 | 13.35 | 13.49 | 13.49 | -3.37% | 52,141 |
| Jul 28, 2025 | 13.95 | 13.98 | 13.79 | 13.96 | 13.96 | -1.69% | 84,855 |
| Jul 25, 2025 | 14.02 | 14.24 | 13.88 | 14.20 | 14.20 | 2.23% | 76,234 |
| Jul 24, 2025 | 14.28 | 14.39 | 13.87 | 13.89 | 13.89 | -4.73% | 129,229 |
| Jul 23, 2025 | 14.49 | 14.81 | 14.20 | 14.58 | 14.58 | -10.44% | 228,279 |
| Jul 22, 2025 | 16.94 | 16.94 | 16.01 | 16.28 | 16.28 | -1.33% | 50,950 |
| Jul 21, 2025 | 16.35 | 16.60 | 16.32 | 16.50 | 16.50 | 1.66% | 73,350 |
| Jul 18, 2025 | 16.43 | 16.43 | 15.80 | 16.23 | 16.23 | 0.56% | 13,127 |
| Jul 17, 2025 | 15.74 | 16.26 | 15.74 | 16.14 | 16.14 | 3.00% | 23,747 |
| Jul 16, 2025 | 15.70 | 15.79 | 15.50 | 15.67 | 15.67 | 0.90% | 6,883 |
| Jul 15, 2025 | 15.77 | 15.91 | 15.42 | 15.53 | 15.53 | -0.26% | 20,266 |
| Jul 14, 2025 | 16.05 | 16.05 | 15.50 | 15.57 | 15.57 | -2.50% | 36,546 |
| Jul 11, 2025 | 15.86 | 16.00 | 15.65 | 15.97 | 15.97 | -0.81% | 31,763 |
| Jul 10, 2025 | 16.20 | 16.24 | 16.05 | 16.10 | 16.10 | -4.85% | 28,191 |
| Jul 9, 2025 | 16.34 | 16.98 | 16.34 | 16.92 | 16.92 | 7.84% | 105,304 |
| Jul 8, 2025 | 15.63 | 15.96 | 15.58 | 15.69 | 15.69 | 1.32% | 15,648 |
| Jul 7, 2025 | 15.85 | 15.88 | 15.48 | 15.49 | 15.49 | -3.64% | 54,654 |
| Jul 3, 2025 | 16.10 | 16.29 | 15.90 | 16.07 | 16.07 | -2.61% | 31,814 |
| Jul 2, 2025 | 16.49 | 16.50 | 16.25 | 16.50 | 16.50 | 2.61% | 58,754 |
| Jul 1, 2025 | 16.03 | 16.28 | 16.00 | 16.08 | 16.08 | 0.06% | 19,508 |
| Jun 30, 2025 | 16.03 | 16.15 | 15.90 | 16.07 | 16.07 | 0.44% | 41,649 |
| Jun 27, 2025 | 16.28 | 16.28 | 15.90 | 16.00 | 16.00 | -2.44% | 21,786 |
| Jun 26, 2025 | 16.35 | 16.65 | 16.04 | 16.40 | 16.40 | 2.56% | 51,696 |
| Jun 25, 2025 | 15.98 | 16.14 | 15.80 | 15.99 | 15.99 | -2.56% | 92,272 |
| Jun 24, 2025 | 16.39 | 16.72 | 16.23 | 16.41 | 16.41 | 0.12% | 156,061 |
| Jun 23, 2025 | 16.25 | 16.53 | 15.84 | 16.39 | 16.39 | -4.43% | 71,005 |
| Jun 20, 2025 | 16.50 | 17.25 | 16.20 | 17.15 | 17.15 | 1.12% | 161,720 |
| Jun 18, 2025 | 16.87 | 17.10 | 16.55 | 16.96 | 16.96 | 0.98% | 8,165 |
| Jun 17, 2025 | 16.62 | 17.17 | 16.21 | 16.80 | 16.80 | 0.33% | 4,212 |
| Jun 16, 2025 | 16.79 | 17.30 | 16.10 | 16.74 | 16.74 | 4.04% | 12,051 |
| Jun 13, 2025 | 16.85 | 16.85 | 16.09 | 16.09 | 16.09 | -7.85% | 33,196 |
| Jun 12, 2025 | 17.50 | 18.49 | 17.05 | 17.46 | 17.46 | 2.46% | 49,563 |
| Jun 11, 2025 | 17.23 | 17.50 | 17.00 | 17.04 | 17.04 | -1.33% | 21,980 |
| Jun 10, 2025 | 17.01 | 17.30 | 17.01 | 17.27 | 17.27 | 2.13% | 16,409 |
| Jun 9, 2025 | 16.65 | 17.04 | 16.51 | 16.91 | 16.91 | 0.83% | 15,674 |
| Jun 6, 2025 | 16.72 | 17.19 | 16.31 | 16.77 | 16.77 | -3.40% | 12,873 |
| Jun 5, 2025 | 18.13 | 18.13 | 17.18 | 17.36 | 17.36 | -0.69% | 8,170 |
| Jun 4, 2025 | 17.60 | 17.68 | 17.34 | 17.48 | 17.48 | 3.01% | 9,331 |
| Jun 3, 2025 | 16.99 | 17.12 | 16.70 | 16.97 | 16.97 | 0.96% | 24,376 |
| Jun 2, 2025 | 16.89 | 16.89 | 16.62 | 16.81 | 16.81 | -1.07% | 3,382 |
| May 30, 2025 | 16.81 | 16.99 | 16.31 | 16.99 | 16.99 | 3.41% | 6,391 |
| May 29, 2025 | 16.65 | 16.70 | 16.36 | 16.43 | 16.43 | -2.95% | 24,367 |
| May 28, 2025 | 16.75 | 16.99 | 16.54 | 16.93 | 16.93 | 0.53% | 7,109 |
| May 27, 2025 | 16.91 | 17.01 | 16.06 | 16.84 | 16.84 | 1.45% | 36,220 |
| May 23, 2025 | 16.30 | 17.86 | 16.29 | 16.60 | 16.60 | 2.47% | 71,629 |
| May 22, 2025 | 16.34 | 16.45 | 16.04 | 16.20 | 16.20 | -2.76% | 15,101 |
| May 21, 2025 | 16.51 | 16.68 | 16.49 | 16.66 | 16.66 | 1.59% | 4,676 |
| May 20, 2025 | 16.55 | 16.60 | 16.32 | 16.40 | 16.40 | -0.85% | 12,603 |