Telix Pharmaceuticals Limited (TLX)
NASDAQ: TLX · Real-Time Price · USD
7.37
-0.15 (-1.99%)
Mar 9, 2026, 1:14 PM EDT - Market open
Telix Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.32 | 7.63 | 7.30 | 7.52 | 7.52 | 5.47% | 515,314 |
| Mar 5, 2026 | 7.00 | 7.25 | 6.91 | 7.13 | 7.13 | 3.78% | 582,193 |
| Mar 4, 2026 | 6.89 | 6.91 | 6.77 | 6.87 | 6.87 | -1.43% | 467,407 |
| Mar 3, 2026 | 6.94 | 6.99 | 6.69 | 6.97 | 6.97 | -1.13% | 175,785 |
| Mar 2, 2026 | 7.04 | 7.05 | 6.84 | 7.05 | 7.05 | -2.76% | 354,232 |
| Feb 27, 2026 | 7.30 | 7.33 | 7.15 | 7.25 | 7.25 | -3.59% | 425,246 |
| Feb 26, 2026 | 7.30 | 7.52 | 7.27 | 7.52 | 7.52 | 10.75% | 443,154 |
| Feb 25, 2026 | 6.64 | 6.86 | 6.63 | 6.79 | 6.79 | 3.59% | 405,079 |
| Feb 24, 2026 | 6.49 | 6.58 | 6.41 | 6.56 | 6.56 | -5.68% | 433,781 |
| Feb 23, 2026 | 6.88 | 7.00 | 6.79 | 6.95 | 6.95 | -9.62% | 433,694 |
| Feb 20, 2026 | 7.46 | 7.90 | 7.33 | 7.69 | 7.69 | 14.61% | 755,448 |
| Feb 19, 2026 | 6.47 | 6.79 | 6.44 | 6.71 | 6.71 | 4.68% | 146,227 |
| Feb 18, 2026 | 6.31 | 6.49 | 6.31 | 6.41 | 6.41 | -0.16% | 238,868 |
| Feb 17, 2026 | 6.34 | 6.42 | 6.28 | 6.42 | 6.42 | -1.83% | 278,907 |
| Feb 13, 2026 | 6.44 | 6.63 | 6.34 | 6.54 | 6.54 | 1.71% | 226,158 |
| Feb 12, 2026 | 6.59 | 6.59 | 6.40 | 6.43 | 6.43 | -7.22% | 262,853 |
| Feb 11, 2026 | 7.04 | 7.05 | 6.82 | 6.93 | 6.93 | -4.28% | 263,858 |
| Feb 10, 2026 | 7.24 | 7.43 | 7.17 | 7.24 | 7.24 | 2.26% | 187,933 |
| Feb 9, 2026 | 7.02 | 7.11 | 6.94 | 7.08 | 7.08 | -0.28% | 192,748 |
| Feb 6, 2026 | 7.05 | 7.11 | 7.01 | 7.10 | 7.10 | 2.01% | 179,440 |
| Feb 5, 2026 | 7.03 | 7.13 | 6.87 | 6.96 | 6.96 | -2.38% | 168,147 |
| Feb 4, 2026 | 7.07 | 7.18 | 6.98 | 7.13 | 7.13 | -0.14% | 144,845 |
| Feb 3, 2026 | 7.29 | 7.29 | 7.03 | 7.14 | 7.14 | -3.90% | 184,437 |
| Feb 2, 2026 | 7.24 | 7.44 | 7.24 | 7.43 | 7.43 | 2.06% | 83,927 |
| Jan 30, 2026 | 7.62 | 7.65 | 7.25 | 7.28 | 7.28 | -6.06% | 129,649 |
| Jan 29, 2026 | 7.96 | 7.99 | 7.64 | 7.75 | 7.75 | -4.32% | 219,079 |
| Jan 28, 2026 | 8.45 | 8.45 | 8.05 | 8.10 | 8.10 | -3.11% | 139,189 |
| Jan 27, 2026 | 8.10 | 8.36 | 8.10 | 8.36 | 8.36 | 9.28% | 223,180 |
| Jan 26, 2026 | 7.60 | 7.86 | 7.60 | 7.65 | 7.65 | 0.53% | 140,855 |
| Jan 23, 2026 | 7.63 | 7.65 | 7.56 | 7.61 | 7.61 | -0.13% | 118,126 |
| Jan 22, 2026 | 7.52 | 7.62 | 7.45 | 7.62 | 7.62 | 4.24% | 166,371 |
| Jan 21, 2026 | 7.36 | 7.36 | 7.16 | 7.31 | 7.31 | -5.43% | 271,889 |
| Jan 20, 2026 | 7.86 | 7.86 | 7.58 | 7.73 | 7.73 | -0.39% | 148,476 |
| Jan 16, 2026 | 7.64 | 7.79 | 7.63 | 7.76 | 7.76 | 4.44% | 178,854 |
| Jan 15, 2026 | 7.67 | 7.67 | 7.42 | 7.43 | 7.43 | -2.49% | 217,543 |
| Jan 14, 2026 | 7.46 | 7.63 | 7.45 | 7.62 | 7.62 | 2.28% | 280,336 |
| Jan 13, 2026 | 7.58 | 7.58 | 7.31 | 7.45 | 7.45 | -1.32% | 244,229 |
| Jan 12, 2026 | 7.56 | 7.57 | 7.49 | 7.55 | 7.55 | -0.13% | 106,017 |
| Jan 9, 2026 | 7.71 | 7.71 | 7.52 | 7.56 | 7.56 | -0.92% | 99,045 |
| Jan 8, 2026 | 7.58 | 7.68 | 7.58 | 7.63 | 7.63 | 1.73% | 86,634 |
| Jan 7, 2026 | 7.48 | 7.57 | 7.44 | 7.50 | 7.50 | 0.54% | 142,231 |
| Jan 6, 2026 | 7.50 | 7.50 | 7.38 | 7.46 | 7.46 | -1.58% | 173,893 |
| Jan 5, 2026 | 7.55 | 7.59 | 7.52 | 7.58 | 7.58 | -0.52% | 147,863 |
| Jan 2, 2026 | 7.57 | 7.68 | 7.57 | 7.62 | 7.62 | 1.74% | 133,195 |
| Dec 31, 2025 | 7.72 | 7.73 | 7.49 | 7.49 | 7.49 | -3.35% | 300,550 |
| Dec 30, 2025 | 7.75 | 7.79 | 7.73 | 7.75 | 7.75 | -1.15% | 182,961 |
| Dec 29, 2025 | 7.92 | 7.95 | 7.76 | 7.84 | 7.84 | -2.37% | 385,136 |
| Dec 26, 2025 | 8.05 | 8.14 | 8.02 | 8.03 | 8.03 | -0.86% | 115,730 |
| Dec 24, 2025 | 8.10 | 8.15 | 8.01 | 8.10 | 8.10 | 0.12% | 92,939 |
| Dec 23, 2025 | 8.05 | 8.15 | 7.94 | 8.09 | 8.09 | 0.50% | 299,656 |
| Dec 22, 2025 | 8.02 | 8.05 | 7.83 | 8.05 | 8.05 | 3.21% | 210,209 |
| Dec 19, 2025 | 7.80 | 7.96 | 7.79 | 7.80 | 7.80 | -0.13% | 195,168 |
| Dec 18, 2025 | 7.96 | 7.96 | 7.74 | 7.81 | 7.81 | -0.51% | 223,259 |
| Dec 17, 2025 | 7.93 | 8.05 | 7.72 | 7.85 | 7.85 | -5.88% | 383,627 |
| Dec 16, 2025 | 8.46 | 8.48 | 8.25 | 8.34 | 8.34 | -3.36% | 172,770 |
| Dec 15, 2025 | 8.91 | 8.91 | 8.60 | 8.63 | 8.63 | -4.43% | 235,726 |
| Dec 12, 2025 | 9.42 | 9.42 | 8.98 | 9.03 | 9.03 | -3.63% | 239,160 |
| Dec 11, 2025 | 9.33 | 9.43 | 9.23 | 9.37 | 9.37 | -5.54% | 193,242 |
| Dec 10, 2025 | 9.49 | 10.03 | 9.48 | 9.92 | 9.92 | 3.12% | 222,136 |
| Dec 9, 2025 | 9.55 | 9.64 | 9.50 | 9.62 | 9.62 | -0.52% | 105,755 |
| Dec 8, 2025 | 9.75 | 9.82 | 9.61 | 9.67 | 9.67 | -1.83% | 73,189 |
| Dec 5, 2025 | 9.80 | 9.93 | 9.80 | 9.85 | 9.85 | 0.72% | 61,374 |
| Dec 4, 2025 | 9.66 | 9.81 | 9.57 | 9.78 | 9.78 | 1.24% | 130,801 |
| Dec 3, 2025 | 9.42 | 9.76 | 9.37 | 9.66 | 9.66 | 1.90% | 242,974 |
| Dec 2, 2025 | 9.62 | 9.65 | 9.45 | 9.48 | 9.48 | -3.46% | 97,314 |
| Dec 1, 2025 | 9.86 | 9.93 | 9.78 | 9.82 | 9.82 | -1.31% | 67,164 |
| Nov 28, 2025 | 9.79 | 9.98 | 9.78 | 9.95 | 9.95 | 2.05% | 34,754 |
| Nov 26, 2025 | 9.65 | 9.80 | 9.59 | 9.75 | 9.75 | 1.14% | 61,162 |
| Nov 25, 2025 | 9.49 | 9.74 | 9.49 | 9.64 | 9.64 | 5.13% | 61,528 |
| Nov 24, 2025 | 8.92 | 9.17 | 8.92 | 9.17 | 9.17 | 2.92% | 74,418 |
| Nov 21, 2025 | 8.89 | 9.10 | 8.77 | 8.91 | 8.91 | 1.60% | 155,883 |
| Nov 20, 2025 | 9.01 | 9.11 | 8.76 | 8.77 | 8.77 | -2.99% | 102,153 |
| Nov 19, 2025 | 9.07 | 9.17 | 8.98 | 9.04 | 9.04 | -1.53% | 61,899 |
| Nov 18, 2025 | 9.15 | 9.21 | 9.04 | 9.18 | 9.18 | 0.22% | 96,050 |
| Nov 17, 2025 | 9.25 | 9.40 | 9.09 | 9.16 | 9.16 | -1.93% | 96,209 |
| Nov 14, 2025 | 9.28 | 9.38 | 9.15 | 9.34 | 9.34 | -1.79% | 127,516 |
| Nov 13, 2025 | 9.74 | 9.79 | 9.46 | 9.51 | 9.51 | -3.06% | 110,276 |
| Nov 12, 2025 | 10.00 | 10.00 | 9.73 | 9.81 | 9.81 | -4.11% | 114,301 |
| Nov 11, 2025 | 10.16 | 10.25 | 10.16 | 10.23 | 10.23 | 1.49% | 25,925 |
| Nov 10, 2025 | 9.99 | 10.15 | 9.91 | 10.08 | 10.08 | 3.81% | 54,299 |
| Nov 7, 2025 | 9.90 | 9.90 | 9.60 | 9.71 | 9.71 | -1.72% | 180,480 |
| Nov 6, 2025 | 10.01 | 10.08 | 9.85 | 9.88 | 9.88 | -3.98% | 120,611 |
| Nov 5, 2025 | 10.22 | 10.35 | 10.21 | 10.29 | 10.29 | 0.10% | 24,940 |
| Nov 4, 2025 | 10.22 | 10.40 | 10.22 | 10.28 | 10.28 | -1.06% | 33,800 |
| Nov 3, 2025 | 10.61 | 10.61 | 10.28 | 10.39 | 10.39 | -2.53% | 60,701 |
| Oct 31, 2025 | 10.66 | 10.71 | 10.54 | 10.66 | 10.66 | -0.65% | 59,033 |
| Oct 30, 2025 | 10.66 | 10.76 | 10.61 | 10.73 | 10.73 | 0.94% | 78,644 |
| Oct 29, 2025 | 10.67 | 10.83 | 10.54 | 10.63 | 10.63 | -1.30% | 54,380 |
| Oct 28, 2025 | 10.82 | 10.85 | 10.70 | 10.77 | 10.77 | -1.64% | 82,437 |
| Oct 27, 2025 | 10.93 | 11.00 | 10.84 | 10.95 | 10.95 | 1.20% | 101,816 |
| Oct 24, 2025 | 10.99 | 10.99 | 10.74 | 10.82 | 10.82 | -0.55% | 45,753 |
| Oct 23, 2025 | 10.85 | 11.00 | 10.85 | 10.88 | 10.88 | 0.93% | 89,877 |
| Oct 22, 2025 | 10.82 | 10.99 | 10.72 | 10.78 | 10.78 | -1.28% | 181,022 |
| Oct 21, 2025 | 10.90 | 10.98 | 10.84 | 10.92 | 10.92 | 1.20% | 44,454 |
| Oct 20, 2025 | 10.72 | 10.84 | 10.50 | 10.79 | 10.79 | -0.09% | 94,481 |
| Oct 17, 2025 | 10.72 | 10.82 | 10.61 | 10.80 | 10.80 | -0.55% | 64,197 |
| Oct 16, 2025 | 11.18 | 11.28 | 10.81 | 10.86 | 10.86 | -1.36% | 111,752 |
| Oct 15, 2025 | 11.15 | 11.29 | 10.80 | 11.01 | 11.01 | 9.66% | 440,165 |
| Oct 14, 2025 | 9.97 | 10.05 | 9.70 | 10.04 | 10.04 | 5.24% | 133,867 |
| Oct 13, 2025 | 9.60 | 9.73 | 9.47 | 9.54 | 9.54 | -0.31% | 85,164 |