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
2022-12-30 22.14 23.58 21.06 21.60 0.0M
2022-12-29 22.50 22.86 21.13 22.17 0.0M
2022-12-28 21.24 22.14 20.52 21.78 0.0M
2022-12-27 23.58 23.58 20.52 21.42 0.0M
2022-12-23 20.21 22.68 20.21 22.32 0.0M
2022-12-22 21.06 21.06 19.80 20.88 0.0M
2022-12-21 20.10 21.28 19.98 21.06 0.0M
2022-12-20 21.42 21.87 19.80 20.16 0.0M
2022-12-19 23.22 23.22 20.34 20.70 0.0M
2022-12-16 23.58 23.58 21.60 21.78 0.0M
2022-12-15 21.24 22.32 21.24 21.60 0.0M
2022-12-14 22.50 23.04 21.42 21.78 0.0M
2022-12-13 21.96 23.40 21.96 22.68 0.0M
2022-12-12 21.60 22.68 20.52 22.14 0.0M
2022-12-09 22.50 22.50 20.70 21.24 0.0M
2022-12-08 21.06 21.96 19.80 21.60 0.0M
2022-12-07 22.32 22.32 19.44 20.34 0.0M
2022-12-06 24.12 25.02 21.84 21.96 0.0M
2022-12-05 25.74 25.74 24.12 24.12 0.0M
2022-12-02 24.84 25.02 24.30 24.84 0.0M
2022-12-01 25.56 26.14 24.39 24.48 0.0M
2022-11-30 24.84 26.10 24.30 26.10 0.0M
2022-11-29 25.56 25.74 24.84 25.20 0.0M
2022-11-28 27.54 27.54 25.20 25.56 0.0M
2022-11-25 26.46 27.54 26.46 27.36 0.0M
2022-11-23 26.82 27.18 25.74 27.00 0.0M
2022-11-22 28.60 28.60 25.92 26.82 0.0M
2022-11-21 27.90 28.89 26.10 26.82 0.0M
2022-11-18 29.34 29.70 28.44 28.98 0.0M
2022-11-17 29.70 30.60 26.10 29.52 0.0M
2022-11-16 29.70 30.96 28.98 30.06 0.0M
2022-11-15 31.14 32.49 28.26 30.06 0.0M
2022-11-14 28.80 29.79 26.10 28.80 0.0M
2022-11-11 28.26 29.34 26.64 28.62 0.0M
2022-11-10 27.00 28.62 25.74 26.64 0.0M
2022-11-09 34.56 34.56 24.84 26.10 0.0M
2022-11-08 30.51 30.60 28.80 30.06 0.0M
2022-11-07 27.54 29.34 27.54 28.80 0.0M
2022-11-04 27.81 29.16 27.36 27.54 0.0M
2022-11-03 27.90 29.88 26.28 27.90 0.0M
2022-11-02 29.52 29.88 27.36 27.90 0.0M
2022-11-01 30.06 30.60 28.26 28.62 0.0M
2022-10-31 30.24 30.96 28.98 29.16 0.0M
2022-10-28 31.14 31.14 30.06 30.42 0.0M
2022-10-27 32.22 33.48 30.06 30.96 0.0M
2022-10-26 34.38 35.82 31.68 32.22 0.0M
2022-10-25 33.30 35.24 33.30 34.38 0.0M
2022-10-24 34.56 36.72 32.22 33.48 0.0M
2022-10-21 33.29 34.92 32.58 34.74 0.0M
2022-10-20 33.84 36.18 32.94 33.48 0.0M
2022-10-19 33.48 34.63 31.95 32.76 0.0M
2022-10-18 35.10 36.00 33.66 34.02 0.0M
2022-10-17 34.20 36.00 32.76 34.56 0.0M
2022-10-14 35.10 35.10 32.04 33.84 0.0M
2022-10-13 31.50 33.84 31.50 33.84 0.0M
2022-10-12 29.70 32.76 29.16 31.86 0.0M
2022-10-11 28.98 32.40 28.98 30.24 0.0M
2022-10-10 28.08 30.42 27.90 29.52 0.0M
2022-10-07 29.70 30.24 27.90 27.90 0.0M
2022-10-06 29.34 30.96 29.34 30.42 0.0M
2022-10-05 29.52 32.26 29.52 30.24 0.0M
2022-10-04 28.80 31.68 28.80 30.42 0.0M
2022-10-03 30.24 30.60 27.90 28.98 0.0M
2022-09-30 30.60 31.57 29.88 29.88 0.0M
2022-09-29 30.96 33.30 30.24 31.14 0.0M
2022-09-28 30.42 32.58 30.06 32.04 0.0M
2022-09-27 31.68 31.68 29.70 30.78 0.0M
2022-09-26 31.86 33.84 30.06 30.60 0.0M
2022-09-23 35.82 35.82 32.04 33.12 0.0M
2022-09-22 32.76 36.00 32.35 35.64 0.0M
2022-09-21 34.20 34.38 32.76 33.30 0.0M
2022-09-20 32.40 34.38 32.40 33.48 0.0M
2022-09-19 33.66 36.36 33.66 34.20 0.0M
2022-09-16 37.08 40.68 34.38 35.10 0.0M
2022-09-15 37.44 38.52 36.00 38.16 0.0M
2022-09-14 36.00 38.34 35.82 37.80 0.0M
2022-09-13 35.64 37.08 34.38 36.54 0.0M
2022-09-12 36.00 36.54 34.56 35.82 0.0M
2022-09-09 34.56 36.00 33.66 34.56 0.0M
2022-09-08 32.04 34.56 32.04 33.66 0.0M
2022-09-07 32.58 34.56 31.68 34.02 0.0M
2022-09-06 33.30 34.20 31.68 31.68 0.0M
2022-09-02 34.20 34.20 32.58 33.30 0.0M
2022-09-01 35.10 35.10 32.40 33.48 0.0M
2022-08-31 36.18 36.36 34.56 34.56 0.0M
2022-08-30 34.56 37.08 34.20 36.18 0.0M
2022-08-29 34.56 35.81 33.57 34.56 0.0M
2022-08-26 36.72 40.12 32.85 35.46 0.0M
2022-08-25 35.73 35.73 34.02 35.28 0.0M
2022-08-24 34.56 35.64 34.20 34.74 0.0M
2022-08-23 37.26 37.62 34.92 35.28 0.0M
2022-08-22 36.90 37.44 36.18 37.08 0.0M
2022-08-19 38.52 39.06 36.18 36.90 0.0M
2022-08-18 38.52 39.51 37.48 38.88 0.0M
2022-08-17 39.96 40.05 37.26 37.98 0.0M
2022-08-16 42.30 42.57 38.79 40.68 0.0M
2022-08-15 42.30 45.18 41.40 42.48 0.0M
2022-08-12 41.22 46.80 39.96 42.48 0.0M
2022-08-11 41.40 44.64 37.80 39.78 0.0M
2022-08-10 37.98 43.67 36.36 40.68 0.0M
2022-08-09 40.68 41.31 35.64 35.64 0.0M
2022-08-08 40.68 44.05 39.96 41.40 0.1M
2022-08-05 37.26 40.86 36.72 39.96 0.0M
2022-08-04 36.36 38.16 35.28 37.44 0.0M
2022-08-03 36.00 39.96 35.10 37.08 0.0M
2022-08-02 34.20 36.54 33.12 36.00 0.0M
2022-08-01 34.20 35.10 32.76 34.02 0.0M
2022-07-29 34.56 35.28 32.76 34.38 0.0M
2022-07-28 34.38 35.28 33.84 34.56 0.0M
2022-07-27 32.58 36.00 32.58 35.28 0.0M
2022-07-26 34.02 35.10 32.22 34.20 0.0M
2022-07-25 33.48 35.10 31.50 33.84 0.0M
2022-07-22 33.48 35.28 32.94 34.38 0.0M
2022-07-21 33.66 35.82 32.54 35.28 0.1M
2022-07-20 31.14 35.99 31.14 34.74 0.0M
2022-07-19 30.78 32.40 30.60 31.32 0.0M
2022-07-18 30.60 31.32 30.06 30.60 0.0M
2022-07-15 32.76 32.76 30.60 30.60 0.0M
2022-07-14 32.58 33.84 31.50 33.12 0.0M
2022-07-13 31.68 33.12 31.68 33.12 0.0M
2022-07-12 32.94 33.84 31.50 32.58 0.0M
2022-07-11 34.74 37.08 32.76 33.30 0.0M
2022-07-08 36.36 37.73 36.18 37.26 0.0M
2022-07-07 35.28 36.90 34.95 36.72 0.0M
2022-07-06 35.28 36.54 34.02 35.82 0.0M
2022-07-05 32.22 36.18 31.86 35.46 0.0M
2022-07-01 33.30 35.10 31.16 33.48 0.0M
2022-06-30 37.80 38.16 31.86 32.40 0.2M
2022-06-29 41.22 41.76 34.38 34.56 0.0M
2022-06-28 43.38 43.38 38.70 41.22 0.0M
2022-06-27 37.98 45.90 37.80 44.10 0.1M
2022-06-24 36.36 39.78 34.38 38.34 0.1M
2022-06-23 36.72 37.08 33.66 36.00 0.1M
2022-06-22 48.78 52.20 36.90 37.08 0.7M
2022-06-21 44.10 44.82 37.98 38.52 0.0M
2022-06-17 44.64 45.00 40.50 42.84 0.0M
2022-06-16 49.14 49.14 41.76 43.74 0.0M
2022-06-15 49.32 49.86 46.08 48.78 0.0M
2022-06-14 52.92 55.80 46.98 48.42 0.0M
2022-06-13 55.26 55.53 51.84 52.92 0.0M
2022-06-10 62.64 67.70 54.54 56.88 0.0M
2022-06-09 64.08 64.71 61.56 62.82 0.0M
2022-06-08 65.34 68.94 64.44 64.98 0.0M
2022-06-07 63.00 68.76 62.66 66.42 0.0M
2022-06-06 65.70 67.01 62.10 63.90 0.0M
2022-06-03 63.54 65.70 61.38 65.34 0.0M
2022-06-02 66.42 67.68 62.28 64.44 0.0M
2022-06-01 71.46 78.10 62.64 63.00 0.0M
2022-05-31 77.94 77.94 70.56 71.64 0.0M
2022-05-27 74.16 79.92 73.44 74.70 0.0M
2022-05-26 74.52 78.84 74.34 74.52 0.0M
2022-05-25 79.92 82.80 73.98 75.06 0.0M
2022-05-24 83.34 84.96 76.86 80.82 0.0M
2022-05-23 75.24 84.24 73.26 83.70 0.0M
2022-05-20 80.28 80.28 72.90 75.06 0.0M
2022-05-19 75.96 82.62 75.96 79.74 0.0M
2022-05-18 78.30 79.56 73.98 77.76 0.0M
2022-05-17 76.86 80.92 73.63 79.92 0.0M
2022-05-16 68.40 76.50 68.40 74.52 0.0M
2022-05-13 67.86 71.37 63.18 68.58 0.0M
2022-05-12 63.54 67.50 62.10 66.60 0.0M
2022-05-11 75.96 78.66 61.74 62.10 0.0M
2022-05-10 71.10 71.82 67.68 71.82 0.0M
2022-05-09 72.72 72.72 66.60 67.50 0.0M
2022-05-06 73.44 75.60 68.04 72.72 0.0M
2022-05-05 75.96 76.41 70.92 72.18 0.0M
2022-05-04 77.22 78.48 70.20 78.30 0.0M
2022-05-03 74.16 78.75 73.62 74.70 0.0M
2022-05-02 65.88 75.06 65.88 74.70 0.0M
2022-04-29 70.92 71.46 66.06 66.60 0.0M
2022-04-28 73.80 74.70 69.84 70.20 0.0M
2022-04-27 73.62 74.88 71.46 73.08 0.0M
2022-04-26 77.40 80.46 70.83 72.18 0.0M
2022-04-25 73.62 79.20 73.62 78.30 0.0M
2022-04-22 76.86 77.04 71.28 74.34 0.0M
2022-04-21 78.66 83.88 76.32 76.68 0.0M
2022-04-20 75.06 79.56 72.72 76.50 0.0M
2022-04-19 73.80 75.33 70.83 73.98 0.0M
2022-04-18 81.18 83.07 72.54 72.90 0.1M
2022-04-14 81.00 82.80 77.94 82.26 0.0M
2022-04-13 77.65 82.62 77.65 81.36 0.0M
2022-04-12 91.62 91.62 79.38 80.10 0.0M
2022-04-11 91.62 92.16 87.30 88.20 0.0M
2022-04-08 98.10 99.00 90.18 91.98 0.0M
2022-04-07 97.56 99.00 96.84 97.56 0.0M
2022-04-06 113.22 113.40 95.40 96.48 0.0M
2022-04-05 106.74 117.00 106.74 116.10 0.0M
2022-04-04 101.70 110.88 101.70 106.02 0.0M
2022-04-01 98.82 105.39 97.20 102.24 0.0M
2022-03-31 89.82 97.56 87.30 96.66 0.0M
2022-03-30 86.40 95.40 86.40 88.74 0.0M
2022-03-29 75.96 88.92 75.62 85.68 0.0M
2022-03-28 84.06 87.66 73.89 74.16 0.0M
2022-03-25 95.22 95.40 82.98 83.16 0.0M
2022-03-24 112.50 113.58 94.50 95.40 0.1M
2022-03-23 156.96 157.50 108.00 109.08 0.1M
2022-03-22 158.94 176.40 154.32 165.60 0.0M
2022-03-21 189.72 193.05 156.51 158.94 0.0M
2022-03-18 175.68 196.36 161.46 186.48 0.0M
2022-03-17 178.56 198.36 178.02 179.82 0.0M
2022-03-16 170.28 180.00 168.48 178.56 0.0M
2022-03-15 166.50 170.28 163.17 165.78 0.0M
2022-03-14 167.94 175.50 154.80 165.60 0.0M
2022-03-11 169.02 170.10 164.88 165.60 0.0M
2022-03-10 172.80 172.80 164.52 167.76 0.0M
2022-03-09 168.66 181.80 168.66 178.20 0.0M
2022-03-08 149.58 169.56 145.80 165.06 0.0M
2022-03-07 164.16 168.12 145.62 149.76 0.0M
2022-03-04 169.92 175.32 162.18 164.34 0.0M
2022-03-03 184.50 184.50 171.90 174.42 0.0M
2022-03-02 175.50 186.84 170.82 181.80 0.0M
2022-03-01 182.52 187.56 172.90 173.70 0.0M
2022-02-28 177.12 189.00 174.42 183.60 0.0M
2022-02-25 162.18 180.18 160.20 180.18 0.0M
2022-02-24 144.00 168.30 144.00 161.10 0.0M
2022-02-23 154.08 160.38 149.40 149.76 0.0M
2022-02-22 170.10 170.64 150.12 152.82 0.0M
2022-02-18 175.14 179.64 170.64 171.72 0.0M
2022-02-17 181.80 182.70 176.40 176.58 0.0M
2022-02-16 174.42 185.40 169.20 183.60 0.0M
2022-02-15 174.42 179.10 168.66 174.06 0.0M
2022-02-14 180.54 182.52 167.85 169.56 0.0M
2022-02-11 181.26 187.92 177.30 181.26 0.0M
2022-02-10 173.52 188.62 173.52 179.64 0.0M
2022-02-09 161.46 179.64 156.22 177.66 0.0M
2022-02-08 161.28 165.24 153.36 158.76 0.0M
2022-02-07 138.96 169.74 138.96 161.28 0.0M
2022-02-04 133.56 138.87 129.96 136.98 0.0M
2022-02-03 129.78 137.52 129.78 134.10 0.0M
2022-02-02 133.20 135.90 127.26 133.20 0.0M
2022-02-01 145.44 145.44 129.78 132.84 0.0M
2022-01-31 134.28 147.42 132.30 141.12 0.0M
2022-01-28 126.18 133.38 123.30 131.40 0.0M
2022-01-27 125.46 130.32 122.04 123.48 0.0M
2022-01-26 125.46 129.78 122.40 123.48 0.0M
2022-01-25 121.86 125.10 117.00 123.12 0.0M
2022-01-24 127.44 128.18 119.16 125.10 0.0M
2022-01-21 125.46 133.02 123.48 130.68 0.0M
2022-01-20 125.46 144.72 125.28 128.34 0.0M
2022-01-19 126.36 129.42 119.34 125.82 0.0M
2022-01-18 133.38 135.54 123.12 126.36 0.0M
2022-01-14 153.72 155.88 131.04 135.72 0.0M
2022-01-13 174.96 186.48 154.98 155.16 0.0M
2022-01-12 175.32 176.58 171.54 174.42 0.0M
2022-01-11 171.90 178.02 171.00 174.78 0.0M
2022-01-10 177.48 192.60 172.26 176.76 0.2M
2022-01-07 176.94 182.46 163.98 168.66 0.0M
2022-01-06 163.98 179.98 160.20 176.94 0.0M
2022-01-05 162.00 167.22 157.68 166.32 0.0M
2022-01-04 173.34 174.42 154.62 165.42 0.0M
2022-01-03 189.00 203.76 169.20 174.60 0.1M