Telix Pharmaceuticals Limited (TLX)
NASDAQ: TLX · Real-Time Price · USD
9.68
+0.39 (4.20%)
Sep 10, 2025, 4:00 PM - Market closed
Telix Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 9.54 | 9.74 | 9.49 | 9.71 | - | 4.52% | 257,660 |
| Sep 9, 2025 | 9.20 | 9.31 | 9.11 | 9.29 | 9.29 | 2.65% | 208,142 |
| Sep 8, 2025 | 9.01 | 9.08 | 8.94 | 9.05 | 9.05 | -0.11% | 268,196 |
| Sep 5, 2025 | 9.15 | 9.22 | 9.00 | 9.06 | 9.06 | -0.22% | 123,759 |
| Sep 4, 2025 | 9.10 | 9.15 | 8.93 | 9.08 | 9.08 | -2.99% | 173,629 |
| Sep 3, 2025 | 9.30 | 9.42 | 9.29 | 9.36 | 9.36 | -0.74% | 129,471 |
| Sep 2, 2025 | 9.36 | 9.44 | 9.25 | 9.43 | 9.43 | -1.26% | 282,445 |
| Aug 29, 2025 | 9.75 | 9.75 | 9.48 | 9.55 | 9.55 | -5.91% | 478,323 |
| Aug 28, 2025 | 10.01 | 10.68 | 9.80 | 10.15 | 10.15 | -16.12% | 1,291,823 |
| Aug 27, 2025 | 12.50 | 12.50 | 11.80 | 12.10 | 12.10 | -3.51% | 331,581 |
| Aug 26, 2025 | 12.28 | 12.58 | 12.28 | 12.54 | 12.54 | 2.79% | 139,674 |
| Aug 25, 2025 | 12.50 | 12.50 | 12.12 | 12.20 | 12.20 | -2.24% | 158,142 |
| Aug 22, 2025 | 12.40 | 12.60 | 12.13 | 12.48 | 12.48 | 3.23% | 161,967 |
| Aug 21, 2025 | 11.64 | 12.50 | 11.56 | 12.09 | 12.09 | 10.21% | 310,565 |
| Aug 20, 2025 | 11.14 | 11.14 | 10.50 | 10.97 | 10.97 | -2.92% | 126,606 |
| Aug 19, 2025 | 11.90 | 11.91 | 11.27 | 11.30 | 11.30 | -5.04% | 161,335 |
| Aug 18, 2025 | 11.69 | 12.07 | 11.61 | 11.90 | 11.90 | 3.12% | 203,410 |
| Aug 15, 2025 | 11.38 | 11.55 | 11.38 | 11.54 | 11.54 | 5.00% | 147,011 |
| Aug 14, 2025 | 11.04 | 11.06 | 10.93 | 10.99 | 10.99 | -1.70% | 47,505 |
| Aug 13, 2025 | 11.02 | 11.19 | 10.93 | 11.18 | 11.18 | 3.33% | 110,952 |
| Aug 12, 2025 | 10.70 | 10.98 | 10.70 | 10.82 | 10.82 | -0.64% | 111,975 |
| Aug 11, 2025 | 11.20 | 11.20 | 10.86 | 10.89 | 10.89 | -3.97% | 82,630 |
| Aug 8, 2025 | 11.58 | 11.67 | 11.34 | 11.34 | 11.34 | -3.74% | 155,243 |
| Aug 7, 2025 | 11.89 | 12.00 | 11.70 | 11.78 | 11.78 | -1.59% | 31,525 |
| Aug 6, 2025 | 12.18 | 12.25 | 11.83 | 11.97 | 11.97 | -2.37% | 134,983 |
| Aug 5, 2025 | 12.30 | 12.37 | 12.10 | 12.26 | 12.26 | -7.96% | 98,547 |
| Aug 4, 2025 | 13.21 | 14.27 | 13.21 | 13.32 | 13.32 | 2.07% | 56,825 |
| Aug 1, 2025 | 13.19 | 13.19 | 12.90 | 13.05 | 13.05 | -3.97% | 55,378 |
| Jul 31, 2025 | 13.60 | 14.17 | 13.51 | 13.59 | 13.59 | 0.67% | 38,044 |
| 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 |