Talis Biomedical Corp (TLIS) Historical Stock Data
1.73 ↑0.02 (1.02%)
As of August 30, 2024, 3:17pm EST.
Historical Data
In the past 30 trading days, TLIS is down -0.34% a day on average. There have been 16 days where Talis Biomedical Corp closed green and 14 days where TLIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.72 | 1.73 | ↑$0.01 (0.44%) | 1.72 | 1.73 | 414 |
| 2024-12-13 | 1.70 | 1.71 | ↑$0.01 (0.59%) | 1.70 | 1.73 | 1.71K |
| 2024-12-06 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.75 | 1.83 | 858 |
| 2024-11-29 | 1.84 | 1.75 | ↓$0.09 (-4.89%) | 1.75 | 1.86 | 8.72K |
| 2024-11-22 | 1.69 | 1.69 | ↑$0.00 (0.00%) | 1.69 | 1.71 | 1.42K |
| 2024-11-19 | 1.72 | 1.72 | ↑$0.00 (0.00%) | 1.72 | 1.72 | 281 |
| 2024-11-15 | 1.88 | 1.85 | ↓$0.03 (-1.60%) | 1.72 | 1.91 | 12.01K |
| 2024-11-14 | 1.73 | 1.71 | ↓$0.02 (-1.30%) | 1.65 | 1.73 | 8.85K |
| 2024-11-12 | 1.79 | 1.76 | ↓$0.03 (-1.68%) | 1.76 | 1.85 | 6.97K |
| 2024-11-11 | 1.81 | 1.80 | ↓$0.01 (-0.55%) | 1.80 | 1.85 | 6K |
| 2024-11-07 | 1.75 | 1.81 | ↑$0.06 (3.43%) | 1.75 | 1.81 | 1.14K |
| 2024-11-04 | 1.72 | 1.72 | ↑$0.00 (0.00%) | 1.72 | 1.72 | 251 |
| 2024-10-31 | 1.72 | 1.72 | ↑$0.00 (0.00%) | 1.72 | 1.72 | 120 |
| 2024-10-30 | 1.71 | 1.75 | ↑$0.04 (2.34%) | 1.71 | 1.75 | 10.25K |
| 2024-10-29 | 1.62 | 1.70 | ↑$0.08 (4.94%) | 1.62 | 1.71 | 1.73K |
| 2024-10-28 | 1.68 | 1.57 | ↓$0.11 (-6.55%) | 1.57 | 1.74 | 6.14K |
| 2024-10-25 | 1.79 | 1.69 | ↓$0.10 (-5.59%) | 1.69 | 1.79 | 5.21K |
| 2024-10-21 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.69 | 1.70 | 9.64K |
| 2024-10-18 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.85 | 1.85 | 285 |
| 2024-10-17 | 1.66 | 1.80 | ↑$0.14 (8.43%) | 1.66 | 1.80 | 437 |
| 2024-10-15 | 1.67 | 1.75 | ↑$0.08 (4.79%) | 1.67 | 1.76 | 10.14K |
| 2024-10-14 | 1.70 | 1.69 | ↓$0.01 (-0.64%) | 1.68 | 1.70 | 1.03K |
| 2024-10-11 | 1.95 | 1.71 | ↓$0.24 (-12.31%) | 1.71 | 1.95 | 828 |
| 2024-10-10 | 1.71 | 1.70 | ↓$0.01 (-0.88%) | 1.64 | 1.71 | 1.51K |
| 2024-10-09 | 1.74 | 1.72 | ↓$0.02 (-1.15%) | 1.72 | 1.80 | 3.58K |
| 2024-10-07 | 1.69 | 1.75 | ↑$0.06 (3.55%) | 1.69 | 1.75 | 10.17K |
| 2024-10-04 | 1.79 | 1.78 | ↓$0.01 (-0.56%) | 1.65 | 1.79 | 27.95K |
| 2024-10-02 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.90 | 1.90 | 1.18K |
| 2024-10-01 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.83 | 1.83 | 302 |
| 2024-09-30 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.85 | 1.86 | 659 |
Create an account or log in to view more rows.
$TLIS only getting stronger
$TLIS When they tell me diversifying is for idiots
$TLIS is the dump over
$TLIS what’s next bulls
$TLIS upupup!
$TLIS Momentum is building...
$TLIS Chill out and chill some more. It's all temporary.
$TLIS Buying more
$TLIS we need one good push to moon this.
$TLIS whelp. you win this round. goodluck