Telix Pharmaceuticals Limited (TLX)
NASDAQ: TLX · Real-Time Price · USD
17.24
-0.27 (-1.54%)
At close: Mar 28, 2025, 4:00 PM
17.20
-0.04 (-0.22%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Telix Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.51 | 17.82 | 17.24 | 17.24 | 17.24 | -1.54% | 27,211 |
| Mar 27, 2025 | 18.04 | 18.06 | 17.38 | 17.51 | 17.51 | -4.32% | 16,510 |
| Mar 26, 2025 | 18.40 | 18.66 | 18.20 | 18.30 | 18.30 | -0.33% | 3,270 |
| Mar 25, 2025 | 18.52 | 18.52 | 18.21 | 18.36 | 18.36 | 0.67% | 6,123 |
| Mar 24, 2025 | 18.19 | 18.55 | 18.04 | 18.24 | 18.24 | 2.52% | 16,357 |
| Mar 21, 2025 | 18.81 | 18.86 | 17.51 | 17.79 | 17.79 | 1.48% | 24,302 |
| Mar 20, 2025 | 18.66 | 18.66 | 17.50 | 17.53 | 17.53 | -0.40% | 15,314 |
| Mar 19, 2025 | 17.71 | 17.74 | 17.50 | 17.60 | 17.60 | 1.73% | 13,712 |
| Mar 18, 2025 | 17.26 | 17.35 | 17.05 | 17.30 | 17.30 | -1.70% | 20,997 |
| Mar 17, 2025 | 17.39 | 17.70 | 17.16 | 17.60 | 17.60 | 1.73% | 15,729 |
| Mar 14, 2025 | 17.21 | 17.38 | 17.02 | 17.30 | 17.30 | 1.82% | 15,903 |
| Mar 13, 2025 | 17.23 | 17.79 | 16.95 | 16.99 | 16.99 | -0.99% | 18,233 |
| Mar 12, 2025 | 17.24 | 17.40 | 16.93 | 17.16 | 17.16 | 2.45% | 21,837 |
| Mar 11, 2025 | 17.41 | 17.62 | 16.56 | 16.75 | 16.75 | -6.16% | 137,410 |
| Mar 10, 2025 | 18.00 | 18.16 | 17.55 | 17.85 | 17.85 | -2.99% | 104,727 |
| Mar 7, 2025 | 18.05 | 19.88 | 18.00 | 18.40 | 18.40 | 1.10% | 53,629 |
| Mar 6, 2025 | 17.81 | 18.51 | 17.77 | 18.20 | 18.20 | 2.82% | 24,533 |
| Mar 5, 2025 | 17.51 | 17.98 | 17.35 | 17.70 | 17.70 | 1.09% | 23,259 |
| Mar 4, 2025 | 17.70 | 18.50 | 16.75 | 17.51 | 17.51 | -2.96% | 49,842 |
| Mar 3, 2025 | 18.18 | 18.68 | 17.92 | 18.05 | 18.05 | 0.36% | 51,458 |
| Feb 28, 2025 | 17.80 | 18.69 | 17.60 | 17.98 | 17.98 | -4.87% | 41,154 |
| Feb 27, 2025 | 19.30 | 19.30 | 18.60 | 18.90 | 18.90 | -1.59% | 50,502 |
| Feb 26, 2025 | 19.40 | 20.40 | 19.13 | 19.21 | 19.21 | -1.51% | 86,319 |
| Feb 25, 2025 | 19.84 | 20.57 | 19.44 | 19.50 | 19.50 | -6.83% | 89,470 |
| Feb 24, 2025 | 19.50 | 30.36 | 19.50 | 20.93 | 20.93 | 7.33% | 387,372 |
| Feb 21, 2025 | 19.13 | 20.00 | 19.01 | 19.50 | 19.50 | 12.00% | 39,684 |
| Feb 20, 2025 | 17.02 | 17.75 | 17.02 | 17.41 | 17.41 | 1.28% | 18,971 |
| Feb 19, 2025 | 17.41 | 17.41 | 16.92 | 17.19 | 17.19 | -0.92% | 11,912 |
| Feb 18, 2025 | 17.53 | 18.77 | 17.35 | 17.35 | 17.35 | 0.93% | 4,624 |
| Feb 14, 2025 | 17.00 | 17.86 | 17.00 | 17.19 | 17.19 | -0.58% | 24,085 |
| Feb 13, 2025 | 17.55 | 18.38 | 17.07 | 17.29 | 17.29 | -1.76% | 18,172 |
| Feb 12, 2025 | 17.45 | 17.72 | 17.23 | 17.60 | 17.60 | -0.23% | 17,459 |
| Feb 11, 2025 | 17.99 | 17.99 | 17.45 | 17.64 | 17.64 | -2.49% | 22,069 |
| Feb 10, 2025 | 18.70 | 18.82 | 18.09 | 18.09 | 18.09 | 0.22% | 17,377 |
| Feb 7, 2025 | 18.44 | 19.09 | 18.02 | 18.05 | 18.05 | -1.31% | 7,959 |
| Feb 6, 2025 | 18.50 | 19.02 | 18.01 | 18.29 | 18.29 | -0.79% | 13,718 |
| Feb 5, 2025 | 18.63 | 19.02 | 18.40 | 18.44 | 18.44 | -2.46% | 11,508 |
| Feb 4, 2025 | 18.45 | 19.10 | 18.45 | 18.90 | 18.90 | 2.94% | 16,775 |
| Feb 3, 2025 | 18.25 | 18.63 | 17.99 | 18.36 | 18.36 | -1.29% | 50,172 |
| Jan 31, 2025 | 18.90 | 19.19 | 18.30 | 18.60 | 18.60 | 2.20% | 29,167 |
| Jan 30, 2025 | 18.59 | 18.75 | 18.20 | 18.20 | 18.20 | -2.10% | 11,407 |
| Jan 29, 2025 | 18.80 | 18.89 | 18.01 | 18.59 | 18.59 | 2.65% | 8,646 |
| Jan 28, 2025 | 18.40 | 18.96 | 18.11 | 18.11 | 18.11 | 0.56% | 19,442 |
| Jan 27, 2025 | 18.90 | 19.20 | 17.90 | 18.01 | 18.01 | -1.26% | 24,738 |
| Jan 24, 2025 | 17.88 | 19.12 | 17.64 | 18.24 | 18.24 | 6.48% | 8,472 |
| Jan 23, 2025 | 17.04 | 17.99 | 17.00 | 17.13 | 17.13 | 0.53% | 28,484 |
| Jan 22, 2025 | 17.12 | 17.95 | 16.81 | 17.04 | 17.04 | 1.07% | 16,768 |
| Jan 21, 2025 | 18.00 | 18.00 | 16.77 | 16.86 | 16.86 | 0.48% | 17,326 |
| Jan 17, 2025 | 16.40 | 18.04 | 16.40 | 16.78 | 16.78 | 4.88% | 31,610 |
| Jan 16, 2025 | 16.15 | 16.25 | 15.70 | 16.00 | 16.00 | 2.50% | 18,543 |