Talis Biomedical Corp (TLIS) Historical Stock Data
9.00 ↑0.55 (6.51%)
As of April 18, 2024, 3:27pm EST.
Historical Data
In the past 30 trading days, TLIS is up 0.64% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 8.57 | 9.00 | ↑$0.43 (5.02%) | 8.40 | 9.00 | 7.69K |
| 2024-04-17 | 8.55 | 8.45 | ↓$0.10 (-1.17%) | 8.40 | 8.75 | 24.34K |
| 2024-04-16 | 8.31 | 8.47 | ↑$0.16 (1.91%) | 8.31 | 8.53 | 0.97K |
| 2024-04-15 | 8.30 | 8.49 | ↑$0.19 (2.29%) | 8.22 | 8.54 | 20.45K |
| 2024-04-12 | 8.45 | 8.50 | ↑$0.05 (0.59%) | 8.20 | 8.60 | 11.37K |
| 2024-04-11 | 8.64 | 8.46 | ↓$0.18 (-2.08%) | 8.05 | 8.75 | 11.86K |
| 2024-04-10 | 8.29 | 8.50 | ↑$0.21 (2.58%) | 8.04 | 8.55 | 9.40K |
| 2024-04-09 | 8.34 | 8.35 | ↑$0.01 (0.08%) | 8.16 | 8.46 | 2.39K |
| 2024-04-08 | 8.44 | 8.29 | ↓$0.15 (-1.78%) | 8.29 | 8.44 | 2.74K |
| 2024-04-05 | 8.44 | 8.40 | ↓$0.04 (-0.47%) | 8.01 | 8.75 | 6.37K |
| 2024-04-04 | 8.55 | 8.43 | ↓$0.12 (-1.36%) | 8.43 | 8.55 | 459 |
| 2024-04-03 | 7.85 | 8.41 | ↑$0.56 (7.07%) | 7.50 | 8.75 | 13.78K |
| 2024-04-02 | 8.50 | 8.00 | ↓$0.50 (-5.88%) | 7.76 | 8.50 | 10.81K |
| 2024-04-01 | 8.88 | 8.50 | ↓$0.38 (-4.23%) | 8.50 | 8.88 | 3.17K |
| 2024-03-28 | 8.75 | 8.75 | ↓$0.00 (0.00%) | 8.75 | 8.97 | 3.69K |
| 2024-03-27 | 8.88 | 8.88 | ↑$0.00 (0.00%) | 8.88 | 9.00 | 3.25K |
| 2024-03-26 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 9.00 | 9.00 | 837 |
| 2024-03-25 | 9.08 | 8.90 | ↓$0.18 (-1.99%) | 8.75 | 9.08 | 5.32K |
| 2024-03-22 | 9.11 | 9.10 | ↓$0.01 (-0.11%) | 9.10 | 9.20 | 9.51K |
| 2024-03-21 | 9.20 | 9.20 | ↓$0.00 (-0.01%) | 9.10 | 9.20 | 13.77K |
| 2024-03-20 | 9.11 | 9.20 | ↑$0.09 (0.93%) | 9.11 | 9.30 | 7.78K |
| 2024-03-19 | 9.25 | 9.17 | ↓$0.08 (-0.86%) | 9.10 | 9.25 | 15.74K |
| 2024-03-18 | 9.11 | 9.25 | ↑$0.14 (1.54%) | 9.08 | 9.32 | 9.36K |
| 2024-03-15 | 8.62 | 9.10 | ↑$0.48 (5.57%) | 8.50 | 9.10 | 5.13K |
| 2024-03-14 | 9.10 | 8.80 | ↓$0.30 (-3.30%) | 8.80 | 9.11 | 3.76K |
| 2024-03-13 | 8.25 | 8.75 | ↑$0.50 (6.06%) | 8.25 | 9.11 | 9.12K |
| 2024-03-12 | 8.22 | 8.25 | ↑$0.03 (0.36%) | 8.20 | 8.29 | 2.95K |
| 2024-03-11 | 7.71 | 8.17 | ↑$0.47 (6.04%) | 7.58 | 8.31 | 9.98K |
| 2024-03-08 | 8.08 | 8.07 | ↓$0.01 (-0.12%) | 7.60 | 8.19 | 16.77K |
| 2024-03-07 | 7.90 | 8.10 | ↑$0.20 (2.53%) | 7.90 | 8.13 | 3.58K |
Create an account or log in to view more rows.
$TLIS Buying more
$TLIS we need one good push to moon this.
$TLIS whelp. you win this round. goodluck
$TLIS low volume today isn’t necessarily a bad thing
$TLIS has just been halted from trading.
$TLIS we back boys
$TLIS Awaiting buy signal..
$TLIS Growth/Value
$TLIS low volume
expect flat or negative close
$TLIS who loaded up??