Telix Pharmaceuticals Limited (TLX)
NASDAQ: TLX · Real-Time Price · USD
18.80
-0.42 (-2.19%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Telix Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.23 | 19.47 | 18.70 | 18.80 | 18.80 | -2.19% | 30,092 |
| Apr 24, 2025 | 18.48 | 20.00 | 18.47 | 19.22 | 19.22 | 5.03% | 43,516 |
| Apr 23, 2025 | 17.49 | 19.00 | 17.49 | 18.30 | 18.30 | 9.78% | 49,875 |
| Apr 22, 2025 | 16.87 | 16.93 | 16.31 | 16.67 | 16.67 | 2.84% | 20,586 |
| Apr 21, 2025 | 16.91 | 16.98 | 16.14 | 16.21 | 16.21 | -2.99% | 17,647 |
| Apr 17, 2025 | 16.57 | 16.71 | 16.42 | 16.71 | 16.71 | 1.03% | 8,572 |
| Apr 16, 2025 | 17.17 | 17.17 | 16.51 | 16.54 | 16.54 | -1.66% | 32,727 |
| Apr 15, 2025 | 16.70 | 17.15 | 16.70 | 16.82 | 16.82 | -0.12% | 11,779 |
| Apr 14, 2025 | 16.82 | 17.19 | 16.12 | 16.84 | 16.84 | 1.14% | 28,821 |
| Apr 11, 2025 | 16.25 | 17.00 | 16.25 | 16.65 | 16.65 | 1.52% | 19,686 |
| Apr 10, 2025 | 16.20 | 17.15 | 15.89 | 16.40 | 16.40 | 3.08% | 50,474 |
| Apr 9, 2025 | 14.72 | 15.91 | 14.35 | 15.91 | 15.91 | 11.18% | 25,064 |
| Apr 8, 2025 | 15.30 | 16.12 | 14.31 | 14.31 | 14.31 | 0.42% | 36,888 |
| Apr 7, 2025 | 13.87 | 15.99 | 13.71 | 14.25 | 14.25 | 4.70% | 50,399 |
| Apr 4, 2025 | 14.90 | 15.05 | 13.61 | 13.61 | 13.61 | -15.73% | 112,377 |
| Apr 3, 2025 | 16.22 | 16.49 | 16.00 | 16.15 | 16.15 | -0.37% | 24,490 |
| Apr 2, 2025 | 16.09 | 16.33 | 15.90 | 16.21 | 16.21 | -2.99% | 23,895 |
| Apr 1, 2025 | 16.63 | 17.51 | 16.50 | 16.71 | 16.71 | -0.30% | 22,466 |
| Mar 31, 2025 | 17.24 | 17.97 | 16.52 | 16.76 | 16.76 | -2.78% | 25,542 |
| 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 |