Telesis Bio

TBIO
🏛️ usa →
0.01
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 196.14 197.28 176.40 194.40 0.1M
2021-12-30 184.14 200.16 174.06 197.64 0.7M
2021-12-29 135.00 172.62 125.28 167.94 0.3M
2021-12-28 115.38 130.86 114.30 120.78 0.0M
2021-12-27 113.58 124.74 110.83 117.00 0.0M
2021-12-23 131.76 133.38 111.96 113.58 0.0M
2021-12-22 121.14 140.22 121.14 132.66 0.0M
2021-12-21 123.12 124.38 117.36 120.06 0.0M
2021-12-20 123.48 128.70 121.68 124.20 0.0M
2021-12-17 126.54 129.42 118.10 127.80 0.0M
2021-12-16 122.58 128.88 118.80 128.88 0.0M
2021-12-15 115.92 126.00 112.14 120.60 0.0M
2021-12-14 120.96 120.96 115.02 115.74 0.0M
2021-12-13 125.28 131.04 112.14 117.90 0.0M
2021-12-10 126.36 128.88 122.58 125.64 0.0M
2021-12-09 131.40 131.58 120.78 125.82 0.0M
2021-12-08 123.66 136.80 123.66 132.12 0.0M
2021-12-07 115.02 127.71 115.02 124.38 0.0M
2021-12-06 115.56 116.82 111.89 115.38 0.0M
2021-12-03 129.24 131.76 114.84 115.56 0.0M
2021-12-02 122.22 130.68 119.88 130.14 0.0M
2021-12-01 125.64 135.15 119.34 120.96 0.0M
2021-11-30 118.08 124.74 113.58 123.12 0.0M
2021-11-29 125.64 127.44 115.56 118.80 0.0M
2021-11-26 122.94 127.98 118.98 122.40 0.0M
2021-11-24 121.68 123.84 116.64 121.32 0.1M
2021-11-23 129.06 131.22 118.08 122.40 0.0M
2021-11-22 126.72 131.22 120.78 127.44 0.0M
2021-11-19 135.00 138.12 126.54 127.44 0.0M
2021-11-18 139.68 140.40 129.24 135.18 0.0M
2021-11-17 147.24 149.40 137.70 140.40 0.0M
2021-11-16 147.60 149.02 145.42 147.78 0.0M
2021-11-15 151.38 151.45 140.76 146.34 0.0M
2021-11-12 147.24 151.38 138.96 149.22 0.0M
2021-11-11 155.88 156.88 143.10 145.26 0.0M
2021-11-10 165.96 167.67 151.20 154.62 0.0M
2021-11-09 180.90 182.52 164.88 167.22 0.0M
2021-11-08 187.92 196.20 177.12 181.08 0.0M
2021-11-05 195.12 197.10 180.36 187.74 0.0M
2021-11-04 182.16 199.89 181.26 192.06 0.0M
2021-11-03 175.14 184.32 174.94 183.96 0.0M
2021-11-02 172.44 174.06 168.57 174.06 0.0M
2021-11-01 163.80 171.00 163.80 170.10 0.0M
2021-10-29 173.52 173.52 165.60 166.32 0.0M
2021-10-28 172.08 174.78 169.74 173.70 0.0M
2021-10-27 172.62 172.62 168.48 170.46 0.0M
2021-10-26 164.52 174.96 162.90 172.80 0.0M
2021-10-25 172.08 172.08 163.08 164.52 0.0M
2021-10-22 177.66 179.64 171.00 171.90 0.0M
2021-10-21 176.40 184.14 176.22 178.02 0.0M
2021-10-20 175.86 179.71 174.78 176.94 0.0M
2021-10-19 195.30 195.48 173.16 176.94 0.0M
2021-10-18 195.66 198.36 192.24 195.84 0.0M
2021-10-15 194.76 201.78 187.38 195.66 0.0M
2021-10-14 195.12 196.47 189.00 191.52 0.0M
2021-10-13 195.48 209.34 187.38 194.22 0.0M
2021-10-12 192.06 202.50 185.94 194.40 0.0M
2021-10-11 184.68 192.24 181.80 192.06 0.0M
2021-10-08 196.20 196.20 172.80 183.24 0.0M
2021-10-07 202.50 207.77 194.94 196.20 0.0M
2021-10-06 209.16 209.16 200.07 201.42 0.0M
2021-10-05 210.96 213.12 201.60 211.50 0.0M
2021-10-04 215.28 217.08 207.00 211.50 0.0M
2021-10-01 199.62 217.26 194.40 215.28 0.0M
2021-09-30 204.30 204.30 198.18 200.34 0.0M
2021-09-29 197.64 205.29 197.64 201.78 0.0M
2021-09-28 193.86 199.62 189.24 197.64 0.0M
2021-09-27 197.64 202.40 190.62 196.38 0.0M
2021-09-24 189.90 207.00 189.18 198.90 0.0M
2021-09-23 203.76 208.80 186.66 188.82 0.0M
2021-09-22 186.84 212.49 184.14 201.42 0.0M
2021-09-21 180.90 193.14 171.54 189.54 0.0M
2021-09-20 215.64 223.38 172.89 182.70 0.0M
2021-09-17 234.54 243.90 211.59 215.64 0.1M
2021-09-16 229.86 239.22 221.04 239.04 0.0M
2021-09-15 235.71 235.71 222.66 229.86 0.0M
2021-09-14 228.96 233.82 218.41 229.68 0.0M
2021-09-13 234.00 234.00 217.26 224.10 0.0M
2021-09-10 232.38 238.32 221.68 232.92 0.0M
2021-09-09 231.12 241.25 228.42 230.40 0.0M
2021-09-08 243.90 243.90 227.88 229.86 0.0M
2021-09-07 256.50 259.74 234.36 243.00 0.0M
2021-09-03 261.36 269.10 252.18 252.72 0.0M
2021-09-02 252.36 269.82 252.36 261.54 0.0M
2021-09-01 237.96 251.82 231.30 248.22 0.0M
2021-08-31 241.20 247.05 225.00 233.46 0.0M
2021-08-30 212.94 250.02 206.55 244.98 0.0M
2021-08-27 211.50 221.22 208.89 211.50 0.0M
2021-08-26 216.00 224.91 207.90 210.78 0.0M
2021-08-25 229.14 230.31 208.80 219.60 0.0M
2021-08-24 216.18 238.59 216.18 229.68 0.0M
2021-08-23 229.32 231.84 213.84 217.44 0.0M
2021-08-20 212.40 230.58 212.40 225.36 0.0M
2021-08-19 233.10 240.21 202.68 211.86 0.0M
2021-08-18 231.66 243.81 227.25 233.46 0.0M
2021-08-17 245.88 247.44 225.54 231.84 0.0M
2021-08-16 247.14 252.90 238.00 246.60 0.0M
2021-08-13 226.26 254.52 223.65 246.96 0.0M
2021-08-12 244.62 250.02 223.20 224.82 0.0M
2021-08-11 268.02 269.10 239.40 244.80 0.0M
2021-08-10 273.24 283.95 261.36 261.90 0.0M
2021-08-09 277.92 285.84 268.65 269.46 0.0M
2021-08-06 279.54 285.21 276.30 280.80 0.0M
2021-08-05 279.36 286.21 267.84 278.46 0.0M
2021-08-04 285.30 285.30 264.42 275.76 0.0M
2021-08-03 273.78 286.38 267.66 284.76 0.0M
2021-08-02 289.08 299.16 270.90 278.82 0.0M
2021-07-30 280.80 293.58 271.98 284.22 0.0M
2021-07-29 279.00 286.20 278.19 280.80 0.0M
2021-07-28 291.60 297.00 271.80 278.82 0.0M
2021-07-27 306.00 319.95 287.67 291.60 0.0M
2021-07-26 301.32 315.79 298.80 307.26 0.0M
2021-07-23 317.88 332.10 297.00 302.94 0.0M
2021-07-22 306.18 323.82 306.00 311.40 0.0M
2021-07-21 315.36 331.74 297.00 303.66 0.0M
2021-07-20 294.12 305.10 282.60 285.30 0.0M
2021-07-19 267.30 282.24 257.40 270.00 0.0M
2021-07-16 270.54 286.20 265.68 272.88 0.0M
2021-07-15 256.50 275.76 256.50 271.80 0.0M
2021-07-14 275.04 278.46 245.70 262.62 0.0M
2021-07-13 312.48 321.39 263.70 274.68 0.0M
2021-07-12 307.80 311.04 297.36 298.26 0.0M
2021-07-09 318.52 325.08 297.00 311.94 0.0M
2021-07-08 323.64 332.10 308.70 308.88 0.0M
2021-07-07 341.64 345.06 324.18 331.02 0.0M
2021-07-06 355.14 355.14 328.50 334.80 0.0M
2021-07-02 348.66 369.66 340.55 357.84 0.0M
2021-07-01 388.26 388.26 341.01 344.70 0.0M
2021-06-30 348.48 462.60 325.08 396.00 0.0M
2021-06-29 342.00 363.96 333.00 359.82 0.0M
2021-06-28 315.72 352.08 315.72 332.10 0.0M
2021-06-25 352.08 359.82 315.00 319.68 0.0M
2021-06-24 367.20 376.02 324.00 349.20 0.0M
2021-06-23 376.20 379.62 352.98 364.50 0.0M
2021-06-22 351.00 377.82 340.02 368.28 0.0M
2021-06-21 334.80 367.92 333.00 358.92 0.0M
2021-06-18 360.00 391.50 308.34 333.00 0.2M