Telix Pharmaceuticals Limited (TLX)
NASDAQ: TLX · Real-Time Price · USD
19.50
+2.09 (12.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
Telix Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 15.72 | 16.25 | 15.54 | 15.61 | 15.61 | 0.57% | 1,874 |
| Jan 14, 2025 | 15.29 | 15.66 | 15.24 | 15.52 | 15.52 | 6.60% | 4,668 |
| Jan 13, 2025 | 14.25 | 14.97 | 14.01 | 14.56 | 14.56 | -0.48% | 18,875 |
| Jan 10, 2025 | 15.25 | 15.34 | 14.63 | 14.63 | 14.63 | -4.69% | 11,191 |
| Jan 8, 2025 | 15.45 | 15.57 | 15.34 | 15.35 | 15.35 | -0.65% | 8,403 |
| Jan 7, 2025 | 15.81 | 15.99 | 15.45 | 15.45 | 15.45 | -1.02% | 3,848 |
| Jan 6, 2025 | 15.68 | 16.05 | 15.41 | 15.61 | 15.61 | 4.55% | 7,586 |
| Jan 3, 2025 | 14.89 | 15.50 | 14.89 | 14.93 | 14.93 | -0.47% | 3,749 |
| Jan 2, 2025 | 15.53 | 15.53 | 14.44 | 15.00 | 15.00 | -2.60% | 5,325 |
| Dec 31, 2024 | 15.80 | 16.05 | 15.40 | 15.40 | 15.40 | -4.35% | 2,138 |
| Dec 30, 2024 | 16.38 | 16.38 | 15.70 | 16.10 | 16.10 | 3.21% | 14,078 |
| Dec 27, 2024 | 16.40 | 16.40 | 15.37 | 15.60 | 15.60 | -5.22% | 3,847 |
| Dec 26, 2024 | 16.00 | 16.46 | 15.95 | 16.46 | 16.46 | 3.65% | 1,377 |
| Dec 24, 2024 | 14.57 | 16.31 | 14.57 | 15.88 | 15.88 | 3.12% | 1,096 |
| Dec 23, 2024 | 15.80 | 17.29 | 15.40 | 15.40 | 15.40 | -2.65% | 7,467 |
| Dec 20, 2024 | 16.00 | 17.57 | 15.60 | 15.82 | 15.82 | -3.18% | 10,463 |
| Dec 19, 2024 | 16.45 | 16.70 | 16.30 | 16.34 | 16.34 | 2.06% | 7,962 |
| Dec 18, 2024 | 16.00 | 17.96 | 15.86 | 16.01 | 16.01 | 0.06% | 10,613 |
| Dec 17, 2024 | 16.60 | 16.60 | 15.89 | 16.00 | 16.00 | 1.14% | 14,479 |
| Dec 16, 2024 | 16.68 | 16.68 | 15.62 | 15.82 | 15.82 | 0.38% | 1,933 |
| Dec 13, 2024 | 15.68 | 16.50 | 15.68 | 15.76 | 15.76 | 1.03% | 7,303 |
| Dec 12, 2024 | 15.60 | 16.80 | 15.50 | 15.60 | 15.60 | -1.08% | 8,592 |
| Dec 11, 2024 | 16.00 | 17.30 | 15.70 | 15.77 | 15.77 | -3.25% | 11,862 |
| Dec 10, 2024 | 16.00 | 16.66 | 15.51 | 16.30 | 16.30 | -0.43% | 14,039 |
| Dec 9, 2024 | 16.40 | 17.36 | 16.14 | 16.37 | 16.37 | -1.98% | 11,845 |
| Dec 6, 2024 | 16.34 | 17.15 | 16.01 | 16.70 | 16.70 | 4.37% | 13,937 |
| Dec 5, 2024 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -2.14% | 18,497 |
| Dec 4, 2024 | 16.42 | 17.20 | 16.25 | 16.35 | 16.35 | 0.99% | 39,139 |
| Dec 3, 2024 | 16.90 | 16.90 | 16.19 | 16.19 | 16.19 | - | 20,239 |
| Dec 2, 2024 | 17.70 | 17.90 | 16.10 | 16.19 | 16.19 | -1.84% | 59,573 |
| Nov 29, 2024 | 15.70 | 16.55 | 15.70 | 16.49 | 16.49 | 6.96% | 16,342 |
| Nov 27, 2024 | 15.62 | 15.62 | 15.40 | 15.42 | 15.42 | 0.46% | 9,483 |
| Nov 26, 2024 | 15.33 | 15.61 | 15.11 | 15.35 | 15.35 | 1.32% | 14,781 |
| Nov 25, 2024 | 15.14 | 15.45 | 14.90 | 15.15 | 15.15 | 3.06% | 28,899 |
| Nov 22, 2024 | 15.00 | 15.06 | 14.61 | 14.70 | 14.70 | -0.46% | 34,166 |
| Nov 21, 2024 | 14.80 | 14.80 | 14.44 | 14.77 | 14.77 | -1.55% | 12,180 |
| Nov 20, 2024 | 15.30 | 15.60 | 15.00 | 15.00 | 15.00 | -1.96% | 10,446 |
| Nov 19, 2024 | 15.54 | 16.00 | 15.10 | 15.30 | 15.30 | 2.82% | 23,118 |
| Nov 18, 2024 | 15.42 | 15.89 | 14.75 | 14.88 | 14.88 | 0.21% | 20,131 |
| Nov 15, 2024 | 14.90 | 15.90 | 14.85 | 14.85 | 14.85 | -1.98% | 40,166 |