Telesis Bio, Inc. (TBIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.9800 | 4.2900 | 3.6500 | 3.6500 | 3.6500 | 25,300 |
| 27 Jun 2024 | 4.0230 | 4.4000 | 3.7900 | 3.9800 | 3.9800 | 52,400 |
| 26 Jun 2024 | 3.6900 | 4.2500 | 3.5900 | 3.8700 | 3.8700 | 20,500 |
| 25 Jun 2024 | 3.5800 | 3.7900 | 3.5100 | 3.7000 | 3.7000 | 23,500 |
| 24 Jun 2024 | 3.4500 | 3.7400 | 3.4500 | 3.7100 | 3.7100 | 10,400 |
| 21 Jun 2024 | 3.5400 | 3.7100 | 3.4500 | 3.4500 | 3.4500 | 26,400 |
| 20 Jun 2024 | 3.6200 | 3.7300 | 3.4800 | 3.6300 | 3.6300 | 8,800 |
| 18 Jun 2024 | 3.6500 | 3.9200 | 3.5500 | 3.7900 | 3.7900 | 18,800 |
| 17 Jun 2024 | 5.3800 | 5.4000 | 3.4500 | 3.7100 | 3.7100 | 87,600 |
| 14 Jun 2024 | 4.9000 | 5.0000 | 4.3000 | 4.9900 | 4.9900 | 31,000 |
| 13 Jun 2024 | 4.2700 | 4.6700 | 4.1050 | 4.4000 | 4.4000 | 46,800 |
| 12 Jun 2024 | 3.4000 | 4.5500 | 3.2080 | 4.3400 | 4.3400 | 212,200 |
| 11 Jun 2024 | 3.1700 | 3.3200 | 3.0250 | 3.1500 | 3.1500 | 22,400 |
| 10 Jun 2024 | 3.7000 | 4.0220 | 3.0300 | 3.0300 | 3.0300 | 26,700 |
| 07 Jun 2024 | 3.6400 | 4.0200 | 3.4100 | 3.8000 | 3.8000 | 35,100 |
| 06 Jun 2024 | 3.9500 | 3.9500 | 3.7200 | 3.8000 | 3.8000 | 4,400 |
| 05 Jun 2024 | 4.1200 | 4.2300 | 3.7300 | 3.7700 | 3.7700 | 19,400 |
| 04 Jun 2024 | 3.9000 | 4.1300 | 3.7810 | 4.1300 | 4.1300 | 6,700 |
| 03 Jun 2024 | 4.0800 | 4.3200 | 3.6500 | 4.0200 | 4.0200 | 39,300 |
| 31 May 2024 | 3.6500 | 4.3700 | 3.6500 | 4.0800 | 4.0800 | 68,000 |
| 30 May 2024 | 3.6300 | 3.7000 | 3.5800 | 3.6650 | 3.6650 | 12,700 |
| 29 May 2024 | 3.5300 | 3.7500 | 3.5300 | 3.6990 | 3.6990 | 10,800 |
| 28 May 2024 | 3.4500 | 3.7300 | 3.3300 | 3.5670 | 3.5670 | 35,000 |
| 24 May 2024 | 3.6500 | 3.6830 | 3.4500 | 3.4500 | 3.4500 | 22,100 |
| 23 May 2024 | 3.8400 | 4.1000 | 3.3500 | 3.5400 | 3.5400 | 31,700 |
| 22 May 2024 | 4.2000 | 4.2370 | 3.8300 | 3.8600 | 3.8600 | 54,200 |
| 21 May 2024 | 4.4800 | 4.5900 | 4.2700 | 4.2700 | 4.2700 | 17,900 |
| 20 May 2024 | 4.4200 | 4.6900 | 4.3600 | 4.5100 | 4.5100 | 11,400 |
| 17 May 2024 | 4.3700 | 4.5800 | 4.3600 | 4.5000 | 4.5000 | 20,600 |
| 16 May 2024 | 4.4800 | 4.6300 | 4.3100 | 4.3500 | 4.3500 | 16,400 |
| 15 May 2024 | 4.1600 | 4.6900 | 4.1600 | 4.6230 | 4.6230 | 85,200 |
| 14 May 2024 | 3.9700 | 4.4500 | 3.9600 | 4.2150 | 4.2150 | 57,200 |
| 13 May 2024 | 4.5100 | 4.5300 | 4.0200 | 4.1500 | 4.1500 | 83,000 |
| 10 May 2024 | 5.4200 | 5.7000 | 5.0410 | 5.1200 | 5.1200 | 81,600 |
| 09 May 2024 | 5.5900 | 6.4000 | 4.8500 | 6.0380 | 6.0380 | 262,400 |
| 09 May 2024 | 1:18 Stock split | |||||
| 08 May 2024 | 5.7420 | 7.2900 | 5.4000 | 5.7420 | 5.7420 | 74,456 |
| 07 May 2024 | 5.7420 | 5.7600 | 5.0400 | 5.5080 | 5.5080 | 45,161 |
| 06 May 2024 | 6.0300 | 6.1200 | 5.7780 | 6.1200 | 6.1200 | 2,378 |
| 03 May 2024 | 6.0480 | 6.4620 | 5.6880 | 5.9400 | 5.9400 | 8,150 |
| 02 May 2024 | 6.2100 | 6.4800 | 5.7960 | 6.3720 | 6.3720 | 1,078 |
| 01 May 2024 | 6.3000 | 6.4800 | 5.5980 | 6.4080 | 6.4080 | 7,906 |
| 30 Apr 2024 | 6.1200 | 6.8400 | 6.1200 | 6.4980 | 6.4980 | 9,078 |
| 29 Apr 2024 | 6.3000 | 6.3000 | 5.9400 | 6.1200 | 6.1200 | 1,422 |
| 26 Apr 2024 | 5.7060 | 5.7240 | 5.5440 | 5.7240 | 5.7240 | 1,472 |
| 25 Apr 2024 | 5.9220 | 6.1200 | 5.6160 | 5.7780 | 5.7780 | 1,494 |
| 24 Apr 2024 | 5.4180 | 6.3000 | 5.4180 | 5.7780 | 5.7780 | 7,100 |
| 23 Apr 2024 | 6.1020 | 6.1020 | 5.5800 | 5.8320 | 5.8320 | 7,794 |
| 22 Apr 2024 | 5.4000 | 6.0120 | 5.4000 | 5.6700 | 5.6700 | 3,906 |
| 19 Apr 2024 | 5.7600 | 6.3000 | 5.4000 | 5.5620 | 5.5620 | 9,044 |
| 18 Apr 2024 | 6.8760 | 8.3520 | 5.6160 | 5.9580 | 5.9580 | 14,811 |
| 17 Apr 2024 | 6.8400 | 7.2000 | 6.3900 | 6.8400 | 6.8400 | 1,378 |
| 16 Apr 2024 | 6.5880 | 7.4880 | 6.3000 | 6.6240 | 6.6240 | 2,983 |
| 15 Apr 2024 | 6.9300 | 7.5060 | 6.4800 | 6.8040 | 6.8040 | 1,800 |
| 12 Apr 2024 | 7.6500 | 7.7400 | 7.3620 | 7.3800 | 7.3800 | 1,772 |
| 11 Apr 2024 | 7.7400 | 8.1900 | 7.6140 | 7.8480 | 7.8480 | 1,600 |
| 10 Apr 2024 | 7.7400 | 8.2260 | 7.6500 | 7.6860 | 7.6860 | 1,350 |
| 09 Apr 2024 | 7.7580 | 8.3160 | 7.5960 | 7.7400 | 7.7400 | 2,106 |
| 08 Apr 2024 | 8.1540 | 8.3160 | 7.6140 | 7.7580 | 7.7580 | 828 |
| 05 Apr 2024 | 8.1180 | 8.4240 | 7.9200 | 7.9200 | 7.9200 | 1,044 |
| 04 Apr 2024 | 8.4420 | 8.4420 | 7.9200 | 8.2980 | 8.2980 | 1,978 |
| 03 Apr 2024 | 7.9200 | 8.6220 | 7.4880 | 8.5860 | 8.5860 | 2,200 |
| 02 Apr 2024 | 7.7400 | 8.0640 | 7.7400 | 7.9020 | 7.9020 | 1,283 |
| 01 Apr 2024 | 7.7400 | 8.2440 | 7.4520 | 7.8480 | 7.8480 | 3,639 |
| 28 Mar 2024 | 7.7940 | 8.1000 | 7.7940 | 7.9200 | 7.9200 | 2,367 |
| 27 Mar 2024 | 7.9020 | 8.1000 | 7.7040 | 8.1000 | 8.1000 | 4,439 |
| 26 Mar 2024 | 8.1360 | 8.5320 | 7.6680 | 7.8840 | 7.8840 | 3,028 |
| 25 Mar 2024 | 7.6680 | 8.8200 | 7.6680 | 8.1000 | 8.1000 | 4,017 |
| 22 Mar 2024 | 8.8200 | 8.8200 | 7.5600 | 8.0100 | 8.0100 | 2,878 |
| 21 Mar 2024 | 8.0820 | 8.6400 | 7.0200 | 8.3880 | 8.3880 | 6,600 |
| 20 Mar 2024 | 9.5940 | 9.5940 | 6.4800 | 8.1540 | 8.1540 | 23,794 |
| 19 Mar 2024 | 9.9360 | 9.9360 | 9.0180 | 9.7020 | 9.7020 | 2,183 |
| 18 Mar 2024 | 9.1800 | 10.0620 | 9.0000 | 9.7200 | 9.7200 | 4,317 |
| 15 Mar 2024 | 9.4140 | 9.4680 | 8.3700 | 9.3420 | 9.3420 | 6,400 |
| 14 Mar 2024 | 10.0800 | 10.1700 | 9.0360 | 9.2520 | 9.2520 | 3,672 |
| 13 Mar 2024 | 10.0800 | 10.4220 | 9.7200 | 9.7740 | 9.7740 | 3,350 |
| 12 Mar 2024 | 9.5400 | 10.6200 | 9.4140 | 9.7740 | 9.7740 | 8,233 |
| 11 Mar 2024 | 10.0620 | 10.1520 | 9.4140 | 9.5760 | 9.5760 | 4,072 |
| 08 Mar 2024 | 9.3780 | 10.0800 | 9.2520 | 9.8820 | 9.8820 | 9,806 |
| 07 Mar 2024 | 9.0000 | 9.3780 | 8.5140 | 9.1800 | 9.1800 | 4,133 |
| 06 Mar 2024 | 9.1260 | 9.4500 | 8.7480 | 8.8200 | 8.8200 | 11,433 |
| 05 Mar 2024 | 8.5500 | 9.3600 | 8.4600 | 9.3240 | 9.3240 | 18,089 |
| 04 Mar 2024 | 9.3600 | 9.7020 | 8.4600 | 8.6760 | 8.6760 | 12,461 |
| 01 Mar 2024 | 10.0440 | 10.2240 | 9.1440 | 9.5220 | 9.5220 | 8,661 |
| 29 Feb 2024 | 9.7020 | 10.0800 | 8.1000 | 10.0620 | 10.0620 | 19,578 |
| 28 Feb 2024 | 9.3600 | 10.0800 | 9.1800 | 10.0800 | 10.0800 | 32,000 |
| 27 Feb 2024 | 10.8900 | 10.9440 | 9.0180 | 10.3860 | 10.3860 | 40,694 |
| 26 Feb 2024 | 11.7720 | 13.6620 | 10.8000 | 11.8800 | 11.8800 | 76,211 |
| 23 Feb 2024 | 12.6000 | 15.4620 | 8.2440 | 14.0400 | 14.0400 | 1,192,789 |
| 22 Feb 2024 | 6.3900 | 8.4600 | 5.7960 | 8.2440 | 8.2440 | 1,001,956 |
| 21 Feb 2024 | 5.8500 | 6.6600 | 5.5980 | 6.3360 | 6.3360 | 9,406 |
| 20 Feb 2024 | 5.8140 | 5.9040 | 5.5800 | 5.6700 | 5.6700 | 2,044 |
| 16 Feb 2024 | 5.8320 | 5.8860 | 5.5800 | 5.6880 | 5.6880 | 4,739 |
| 15 Feb 2024 | 5.5800 | 5.9400 | 5.5800 | 5.6700 | 5.6700 | 3,183 |
| 14 Feb 2024 | 5.7600 | 5.9220 | 5.7600 | 5.9220 | 5.9220 | 1,244 |
| 13 Feb 2024 | 5.9400 | 5.9400 | 5.5800 | 5.6340 | 5.6340 | 4,167 |
| 12 Feb 2024 | 5.7780 | 6.0300 | 5.6700 | 5.9400 | 5.9400 | 2,628 |
| 09 Feb 2024 | 5.8140 | 5.9220 | 5.7780 | 5.8500 | 5.8500 | 1,050 |
| 08 Feb 2024 | 5.8320 | 5.9040 | 5.7780 | 5.7960 | 5.7960 | 1,022 |
| 07 Feb 2024 | 5.9400 | 6.1200 | 5.7600 | 5.7780 | 5.7780 | 1,367 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.