Telesis Bio Inc NASDAQ:TBIO Historical Prices

Below are the 399 trading days of historical prices for TBIO.

# Exchange Symbol Date Open High Low Close
399 NASDAQ TBIO Wed, Jan 18, 2023 1.90 2.01 1.85 1.85
398 NASDAQ TBIO Tue, Jan 17, 2023 2.14 2.23 1.88 1.96
397 NASDAQ TBIO Fri, Jan 13, 2023 2.25 2.25 2.10 2.15
396 NASDAQ TBIO Thu, Jan 12, 2023 1.72 2.04 1.67 2.04
395 NASDAQ TBIO Wed, Jan 11, 2023 1.76 2.07 1.65 1.67
394 NASDAQ TBIO Tue, Jan 10, 2023 1.62 1.87 1.60 1.72
393 NASDAQ TBIO Mon, Jan 9, 2023 1.60 1.89 1.60 1.65
392 NASDAQ TBIO Fri, Jan 6, 2023 1.45 1.59 1.41 1.48
391 NASDAQ TBIO Thu, Jan 5, 2023 1.34 1.44 1.32 1.40
390 NASDAQ TBIO Wed, Jan 4, 2023 1.30 1.39 1.30 1.36
389 NASDAQ TBIO Tue, Jan 3, 2023 1.20 1.31 1.20 1.30
388 NASDAQ TBIO Fri, Dec 30, 2022 1.23 1.31 1.17 1.20
387 NASDAQ TBIO Thu, Dec 29, 2022 1.25 1.27 1.17 1.23
386 NASDAQ TBIO Wed, Dec 28, 2022 1.18 1.23 1.14 1.21
385 NASDAQ TBIO Tue, Dec 27, 2022 1.31 1.31 1.14 1.19
384 NASDAQ TBIO Fri, Dec 23, 2022 1.12 1.26 1.12 1.24
383 NASDAQ TBIO Thu, Dec 22, 2022 1.17 1.17 1.10 1.16
382 NASDAQ TBIO Wed, Dec 21, 2022 1.12 1.18 1.11 1.17
381 NASDAQ TBIO Tue, Dec 20, 2022 1.19 1.22 1.10 1.12
380 NASDAQ TBIO Mon, Dec 19, 2022 1.29 1.29 1.13 1.15
379 NASDAQ TBIO Fri, Dec 16, 2022 1.31 1.31 1.20 1.21
378 NASDAQ TBIO Thu, Dec 15, 2022 1.18 1.24 1.18 1.20
377 NASDAQ TBIO Wed, Dec 14, 2022 1.25 1.28 1.19 1.21
376 NASDAQ TBIO Tue, Dec 13, 2022 1.22 1.30 1.22 1.26
375 NASDAQ TBIO Mon, Dec 12, 2022 1.20 1.26 1.14 1.23
374 NASDAQ TBIO Fri, Dec 9, 2022 1.25 1.25 1.15 1.18
373 NASDAQ TBIO Thu, Dec 8, 2022 1.17 1.22 1.10 1.20
372 NASDAQ TBIO Wed, Dec 7, 2022 1.24 1.24 1.08 1.13
371 NASDAQ TBIO Tue, Dec 6, 2022 1.34 1.39 1.21 1.22
370 NASDAQ TBIO Mon, Dec 5, 2022 1.43 1.43 1.34 1.34
369 NASDAQ TBIO Fri, Dec 2, 2022 1.38 1.39 1.35 1.38
368 NASDAQ TBIO Thu, Dec 1, 2022 1.42 1.45 1.36 1.36
367 NASDAQ TBIO Wed, Nov 30, 2022 1.38 1.45 1.35 1.45
366 NASDAQ TBIO Tue, Nov 29, 2022 1.42 1.43 1.38 1.40
365 NASDAQ TBIO Mon, Nov 28, 2022 1.53 1.53 1.40 1.42
364 NASDAQ TBIO Fri, Nov 25, 2022 1.47 1.53 1.47 1.52
363 NASDAQ TBIO Wed, Nov 23, 2022 1.49 1.51 1.43 1.50
362 NASDAQ TBIO Tue, Nov 22, 2022 1.59 1.59 1.44 1.49
361 NASDAQ TBIO Mon, Nov 21, 2022 1.55 1.61 1.45 1.49
360 NASDAQ TBIO Fri, Nov 18, 2022 1.63 1.65 1.58 1.61
359 NASDAQ TBIO Thu, Nov 17, 2022 1.65 1.70 1.45 1.64
358 NASDAQ TBIO Wed, Nov 16, 2022 1.65 1.72 1.61 1.67
357 NASDAQ TBIO Tue, Nov 15, 2022 1.73 1.81 1.57 1.67
356 NASDAQ TBIO Mon, Nov 14, 2022 1.60 1.66 1.45 1.60
355 NASDAQ TBIO Fri, Nov 11, 2022 1.57 1.63 1.48 1.59
354 NASDAQ TBIO Thu, Nov 10, 2022 1.50 1.59 1.43 1.48
353 NASDAQ TBIO Wed, Nov 9, 2022 1.92 1.92 1.38 1.45
352 NASDAQ TBIO Tue, Nov 8, 2022 1.70 1.70 1.60 1.67
351 NASDAQ TBIO Mon, Nov 7, 2022 1.53 1.63 1.53 1.60
350 NASDAQ TBIO Fri, Nov 4, 2022 1.55 1.62 1.52 1.53
349 NASDAQ TBIO Thu, Nov 3, 2022 1.55 1.66 1.46 1.55
348 NASDAQ TBIO Wed, Nov 2, 2022 1.64 1.66 1.52 1.55
347 NASDAQ TBIO Tue, Nov 1, 2022 1.67 1.70 1.57 1.59
346 NASDAQ TBIO Mon, Oct 31, 2022 1.68 1.72 1.61 1.62
345 NASDAQ TBIO Fri, Oct 28, 2022 1.73 1.73 1.67 1.69
344 NASDAQ TBIO Thu, Oct 27, 2022 1.79 1.86 1.67 1.72
343 NASDAQ TBIO Wed, Oct 26, 2022 1.91 1.99 1.76 1.79
342 NASDAQ TBIO Tue, Oct 25, 2022 1.85 1.96 1.85 1.91
341 NASDAQ TBIO Mon, Oct 24, 2022 1.92 2.04 1.79 1.86
340 NASDAQ TBIO Fri, Oct 21, 2022 1.85 1.94 1.81 1.93
339 NASDAQ TBIO Thu, Oct 20, 2022 1.88 2.01 1.83 1.86
338 NASDAQ TBIO Wed, Oct 19, 2022 1.86 1.92 1.78 1.82
337 NASDAQ TBIO Tue, Oct 18, 2022 1.95 2.00 1.87 1.89
336 NASDAQ TBIO Mon, Oct 17, 2022 1.90 2.00 1.82 1.92
335 NASDAQ TBIO Fri, Oct 14, 2022 1.95 1.95 1.78 1.88
334 NASDAQ TBIO Thu, Oct 13, 2022 1.75 1.88 1.75 1.88
333 NASDAQ TBIO Wed, Oct 12, 2022 1.65 1.82 1.62 1.77
332 NASDAQ TBIO Tue, Oct 11, 2022 1.61 1.80 1.61 1.68
331 NASDAQ TBIO Mon, Oct 10, 2022 1.56 1.69 1.55 1.64
330 NASDAQ TBIO Fri, Oct 7, 2022 1.65 1.68 1.55 1.55
329 NASDAQ TBIO Thu, Oct 6, 2022 1.63 1.72 1.63 1.69
328 NASDAQ TBIO Wed, Oct 5, 2022 1.64 1.79 1.64 1.68
327 NASDAQ TBIO Tue, Oct 4, 2022 1.60 1.76 1.60 1.69
326 NASDAQ TBIO Mon, Oct 3, 2022 1.68 1.70 1.55 1.61
325 NASDAQ TBIO Fri, Sep 30, 2022 1.70 1.75 1.66 1.66
324 NASDAQ TBIO Thu, Sep 29, 2022 1.72 1.85 1.68 1.73
323 NASDAQ TBIO Wed, Sep 28, 2022 1.69 1.81 1.67 1.78
322 NASDAQ TBIO Tue, Sep 27, 2022 1.76 1.76 1.65 1.71
321 NASDAQ TBIO Mon, Sep 26, 2022 1.77 1.88 1.67 1.70
320 NASDAQ TBIO Fri, Sep 23, 2022 1.99 1.99 1.78 1.84
319 NASDAQ TBIO Thu, Sep 22, 2022 1.82 2.00 1.80 1.98
318 NASDAQ TBIO Wed, Sep 21, 2022 1.90 1.91 1.82 1.85
317 NASDAQ TBIO Tue, Sep 20, 2022 1.80 1.91 1.80 1.86
316 NASDAQ TBIO Mon, Sep 19, 2022 1.87 2.02 1.87 1.90
315 NASDAQ TBIO Fri, Sep 16, 2022 2.06 2.26 1.91 1.95
314 NASDAQ TBIO Thu, Sep 15, 2022 2.08 2.14 2.00 2.12
313 NASDAQ TBIO Wed, Sep 14, 2022 2.00 2.13 1.99 2.10
312 NASDAQ TBIO Tue, Sep 13, 2022 1.98 2.06 1.91 2.03
311 NASDAQ TBIO Mon, Sep 12, 2022 2.00 2.03 1.92 1.99
310 NASDAQ TBIO Fri, Sep 9, 2022 1.92 2.00 1.87 1.92
309 NASDAQ TBIO Thu, Sep 8, 2022 1.78 1.92 1.78 1.87
308 NASDAQ TBIO Wed, Sep 7, 2022 1.81 1.92 1.76 1.89
307 NASDAQ TBIO Tue, Sep 6, 2022 1.85 1.90 1.76 1.76
306 NASDAQ TBIO Fri, Sep 2, 2022 1.90 1.90 1.81 1.85
305 NASDAQ TBIO Thu, Sep 1, 2022 1.95 1.95 1.80 1.86
304 NASDAQ TBIO Wed, Aug 31, 2022 2.01 2.02 1.92 1.92
303 NASDAQ TBIO Tue, Aug 30, 2022 1.92 2.06 1.90 2.01
302 NASDAQ TBIO Mon, Aug 29, 2022 1.92 1.99 1.87 1.92
301 NASDAQ TBIO Fri, Aug 26, 2022 2.04 2.23 1.83 1.97
300 NASDAQ TBIO Thu, Aug 25, 2022 1.99 1.99 1.89 1.96
299 NASDAQ TBIO Wed, Aug 24, 2022 1.92 1.98 1.90 1.93
298 NASDAQ TBIO Tue, Aug 23, 2022 2.07 2.09 1.94 1.96
297 NASDAQ TBIO Mon, Aug 22, 2022 2.05 2.08 2.01 2.06
296 NASDAQ TBIO Fri, Aug 19, 2022 2.14 2.17 2.01 2.05
295 NASDAQ TBIO Thu, Aug 18, 2022 2.14 2.20 2.08 2.16
294 NASDAQ TBIO Wed, Aug 17, 2022 2.22 2.23 2.07 2.11
293 NASDAQ TBIO Tue, Aug 16, 2022 2.35 2.37 2.16 2.26
292 NASDAQ TBIO Mon, Aug 15, 2022 2.35 2.51 2.30 2.36
291 NASDAQ TBIO Fri, Aug 12, 2022 2.29 2.60 2.22 2.36
290 NASDAQ TBIO Thu, Aug 11, 2022 2.30 2.48 2.10 2.21
289 NASDAQ TBIO Wed, Aug 10, 2022 2.11 2.43 2.02 2.26
288 NASDAQ TBIO Tue, Aug 9, 2022 2.26 2.30 1.98 1.98
287 NASDAQ TBIO Mon, Aug 8, 2022 2.26 2.45 2.22 2.30
286 NASDAQ TBIO Fri, Aug 5, 2022 2.07 2.27 2.04 2.22
285 NASDAQ TBIO Thu, Aug 4, 2022 2.02 2.12 1.96 2.08
284 NASDAQ TBIO Wed, Aug 3, 2022 2.00 2.22 1.95 2.06
283 NASDAQ TBIO Tue, Aug 2, 2022 1.90 2.03 1.84 2.00
282 NASDAQ TBIO Mon, Aug 1, 2022 1.90 1.95 1.82 1.89
281 NASDAQ TBIO Fri, Jul 29, 2022 1.92 1.96 1.82 1.91
280 NASDAQ TBIO Thu, Jul 28, 2022 1.91 1.96 1.88 1.92
279 NASDAQ TBIO Wed, Jul 27, 2022 1.81 2.00 1.81 1.96
278 NASDAQ TBIO Tue, Jul 26, 2022 1.89 1.95 1.79 1.90
277 NASDAQ TBIO Mon, Jul 25, 2022 1.86 1.95 1.75 1.88
276 NASDAQ TBIO Fri, Jul 22, 2022 1.86 1.96 1.83 1.91
275 NASDAQ TBIO Thu, Jul 21, 2022 1.87 1.99 1.81 1.96
274 NASDAQ TBIO Wed, Jul 20, 2022 1.73 2.00 1.73 1.93
273 NASDAQ TBIO Tue, Jul 19, 2022 1.71 1.80 1.70 1.74
272 NASDAQ TBIO Mon, Jul 18, 2022 1.70 1.74 1.67 1.70
271 NASDAQ TBIO Fri, Jul 15, 2022 1.82 1.82 1.70 1.70
270 NASDAQ TBIO Thu, Jul 14, 2022 1.81 1.88 1.75 1.84
269 NASDAQ TBIO Wed, Jul 13, 2022 1.76 1.84 1.76 1.84
268 NASDAQ TBIO Tue, Jul 12, 2022 1.83 1.88 1.75 1.81
267 NASDAQ TBIO Mon, Jul 11, 2022 1.93 2.06 1.82 1.85
266 NASDAQ TBIO Fri, Jul 8, 2022 2.02 2.10 2.01 2.07
265 NASDAQ TBIO Thu, Jul 7, 2022 1.96 2.05 1.94 2.04
264 NASDAQ TBIO Wed, Jul 6, 2022 1.96 2.03 1.89 1.99
263 NASDAQ TBIO Tue, Jul 5, 2022 1.79 2.01 1.77 1.97
262 NASDAQ TBIO Fri, Jul 1, 2022 1.85 1.95 1.73 1.86
261 NASDAQ TBIO Thu, Jun 30, 2022 2.10 2.12 1.77 1.80
260 NASDAQ TBIO Wed, Jun 29, 2022 2.29 2.32 1.91 1.92
259 NASDAQ TBIO Tue, Jun 28, 2022 2.41 2.41 2.15 2.29
258 NASDAQ TBIO Mon, Jun 27, 2022 2.11 2.55 2.10 2.45
257 NASDAQ TBIO Fri, Jun 24, 2022 2.02 2.21 1.91 2.13
256 NASDAQ TBIO Thu, Jun 23, 2022 2.04 2.06 1.87 2.00
255 NASDAQ TBIO Wed, Jun 22, 2022 2.71 2.90 2.05 2.06
254 NASDAQ TBIO Tue, Jun 21, 2022 2.45 2.49 2.11 2.14
253 NASDAQ TBIO Fri, Jun 17, 2022 2.48 2.50 2.25 2.38
252 NASDAQ TBIO Thu, Jun 16, 2022 2.73 2.73 2.32 2.43
251 NASDAQ TBIO Wed, Jun 15, 2022 2.74 2.77 2.56 2.71
250 NASDAQ TBIO Tue, Jun 14, 2022 2.94 3.10 2.61 2.69
249 NASDAQ TBIO Mon, Jun 13, 2022 3.07 3.09 2.88 2.94
248 NASDAQ TBIO Fri, Jun 10, 2022 3.48 3.76 3.03 3.16
247 NASDAQ TBIO Thu, Jun 9, 2022 3.56 3.60 3.42 3.49
246 NASDAQ TBIO Wed, Jun 8, 2022 3.63 3.83 3.58 3.61
245 NASDAQ TBIO Tue, Jun 7, 2022 3.50 3.82 3.48 3.69
244 NASDAQ TBIO Mon, Jun 6, 2022 3.65 3.72 3.45 3.55
243 NASDAQ TBIO Fri, Jun 3, 2022 3.53 3.65 3.41 3.63
242 NASDAQ TBIO Thu, Jun 2, 2022 3.69 3.76 3.46 3.58
241 NASDAQ TBIO Wed, Jun 1, 2022 3.97 4.34 3.48 3.50
240 NASDAQ TBIO Tue, May 31, 2022 4.33 4.33 3.92 3.98
239 NASDAQ TBIO Fri, May 27, 2022 4.12 4.44 4.08 4.15
238 NASDAQ TBIO Thu, May 26, 2022 4.14 4.38 4.13 4.14
237 NASDAQ TBIO Wed, May 25, 2022 4.44 4.60 4.11 4.17
236 NASDAQ TBIO Tue, May 24, 2022 4.63 4.72 4.27 4.49
235 NASDAQ TBIO Mon, May 23, 2022 4.18 4.68 4.07 4.65
234 NASDAQ TBIO Fri, May 20, 2022 4.46 4.46 4.05 4.17
233 NASDAQ TBIO Thu, May 19, 2022 4.22 4.59 4.22 4.43
232 NASDAQ TBIO Wed, May 18, 2022 4.35 4.42 4.11 4.32
231 NASDAQ TBIO Tue, May 17, 2022 4.27 4.50 4.09 4.44
230 NASDAQ TBIO Mon, May 16, 2022 3.80 4.25 3.80 4.14
229 NASDAQ TBIO Fri, May 13, 2022 3.77 3.97 3.51 3.81
228 NASDAQ TBIO Thu, May 12, 2022 3.53 3.75 3.45 3.70
227 NASDAQ TBIO Wed, May 11, 2022 4.22 4.37 3.43 3.45
226 NASDAQ TBIO Tue, May 10, 2022 3.95 3.99 3.76 3.99
225 NASDAQ TBIO Mon, May 9, 2022 4.04 4.04 3.70 3.75
224 NASDAQ TBIO Fri, May 6, 2022 4.08 4.20 3.78 4.04
223 NASDAQ TBIO Thu, May 5, 2022 4.22 4.25 3.94 4.01
222 NASDAQ TBIO Wed, May 4, 2022 4.29 4.36 3.90 4.35
221 NASDAQ TBIO Tue, May 3, 2022 4.12 4.38 4.09 4.15
220 NASDAQ TBIO Mon, May 2, 2022 3.66 4.17 3.66 4.15
219 NASDAQ TBIO Fri, Apr 29, 2022 3.94 3.97 3.67 3.70
218 NASDAQ TBIO Thu, Apr 28, 2022 4.10 4.15 3.88 3.90
217 NASDAQ TBIO Wed, Apr 27, 2022 4.09 4.16 3.97 4.06
216 NASDAQ TBIO Tue, Apr 26, 2022 4.30 4.47 3.94 4.01
215 NASDAQ TBIO Mon, Apr 25, 2022 4.09 4.40 4.09 4.35
214 NASDAQ TBIO Fri, Apr 22, 2022 4.27 4.28 3.96 4.13
213 NASDAQ TBIO Thu, Apr 21, 2022 4.37 4.66 4.24 4.26
212 NASDAQ TBIO Wed, Apr 20, 2022 4.17 4.42 4.04 4.25
211 NASDAQ TBIO Tue, Apr 19, 2022 4.10 4.19 3.94 4.11
210 NASDAQ TBIO Mon, Apr 18, 2022 4.51 4.62 4.03 4.05
209 NASDAQ TBIO Thu, Apr 14, 2022 4.50 4.60 4.33 4.57
208 NASDAQ TBIO Wed, Apr 13, 2022 4.31 4.59 4.31 4.52
207 NASDAQ TBIO Tue, Apr 12, 2022 5.09 5.09 4.41 4.45
206 NASDAQ TBIO Mon, Apr 11, 2022 5.09 5.12 4.85 4.90
205 NASDAQ TBIO Fri, Apr 8, 2022 5.45 5.50 5.01 5.11
204 NASDAQ TBIO Thu, Apr 7, 2022 5.42 5.50 5.38 5.42
203 NASDAQ TBIO Wed, Apr 6, 2022 6.29 6.30 5.30 5.36
202 NASDAQ TBIO Tue, Apr 5, 2022 5.93 6.50 5.93 6.45
201 NASDAQ TBIO Mon, Apr 4, 2022 5.65 6.16 5.65 5.89
200 NASDAQ TBIO Fri, Apr 1, 2022 5.49 5.86 5.40 5.68
199 NASDAQ TBIO Thu, Mar 31, 2022 4.99 5.42 4.85 5.37
198 NASDAQ TBIO Wed, Mar 30, 2022 4.80 5.30 4.80 4.93
197 NASDAQ TBIO Tue, Mar 29, 2022 4.22 4.94 4.20 4.76
196 NASDAQ TBIO Mon, Mar 28, 2022 4.67 4.87 4.11 4.12
195 NASDAQ TBIO Fri, Mar 25, 2022 5.29 5.30 4.61 4.62
194 NASDAQ TBIO Thu, Mar 24, 2022 6.25 6.31 5.25 5.30
193 NASDAQ TBIO Wed, Mar 23, 2022 8.72 8.75 6.00 6.06
192 NASDAQ TBIO Tue, Mar 22, 2022 8.83 9.80 8.57 9.20
191 NASDAQ TBIO Mon, Mar 21, 2022 10.54 10.73 8.70 8.83
190 NASDAQ TBIO Fri, Mar 18, 2022 9.76 10.91 8.97 10.36
189 NASDAQ TBIO Thu, Mar 17, 2022 9.92 11.02 9.89 9.99
188 NASDAQ TBIO Wed, Mar 16, 2022 9.46 10.00 9.36 9.92
187 NASDAQ TBIO Tue, Mar 15, 2022 9.25 9.46 9.07 9.21
186 NASDAQ TBIO Mon, Mar 14, 2022 9.33 9.75 8.60 9.20
185 NASDAQ TBIO Fri, Mar 11, 2022 9.39 9.45 9.16 9.20
184 NASDAQ TBIO Thu, Mar 10, 2022 9.60 9.60 9.14 9.32
183 NASDAQ TBIO Wed, Mar 9, 2022 9.37 10.10 9.37 9.90
182 NASDAQ TBIO Tue, Mar 8, 2022 8.31 9.42 8.10 9.17
181 NASDAQ TBIO Mon, Mar 7, 2022 9.12 9.34 8.09 8.32
180 NASDAQ TBIO Fri, Mar 4, 2022 9.44 9.74 9.01 9.13
179 NASDAQ TBIO Thu, Mar 3, 2022 10.25 10.25 9.55 9.69
178 NASDAQ TBIO Wed, Mar 2, 2022 9.75 10.38 9.49 10.10
177 NASDAQ TBIO Tue, Mar 1, 2022 10.14 10.42 9.61 9.65
176 NASDAQ TBIO Mon, Feb 28, 2022 9.84 10.50 9.69 10.20
175 NASDAQ TBIO Fri, Feb 25, 2022 9.01 10.01 8.90 10.01
174 NASDAQ TBIO Thu, Feb 24, 2022 8.00 9.35 8.00 8.95
173 NASDAQ TBIO Wed, Feb 23, 2022 8.56 8.91 8.30 8.32
172 NASDAQ TBIO Tue, Feb 22, 2022 9.45 9.48 8.34 8.49
171 NASDAQ TBIO Fri, Feb 18, 2022 9.73 9.98 9.48 9.54
170 NASDAQ TBIO Thu, Feb 17, 2022 10.10 10.15 9.80 9.81
169 NASDAQ TBIO Wed, Feb 16, 2022 9.69 10.30 9.40 10.20
168 NASDAQ TBIO Tue, Feb 15, 2022 9.69 9.95 9.37 9.67
167 NASDAQ TBIO Mon, Feb 14, 2022 10.03 10.14 9.33 9.42
166 NASDAQ TBIO Fri, Feb 11, 2022 10.07 10.44 9.85 10.07
165 NASDAQ TBIO Thu, Feb 10, 2022 9.64 10.48 9.64 9.98
164 NASDAQ TBIO Wed, Feb 9, 2022 8.97 9.98 8.68 9.87
163 NASDAQ TBIO Tue, Feb 8, 2022 8.96 9.18 8.52 8.82
162 NASDAQ TBIO Mon, Feb 7, 2022 7.72 9.43 7.72 8.96
161 NASDAQ TBIO Fri, Feb 4, 2022 7.42 7.72 7.22 7.61
160 NASDAQ TBIO Thu, Feb 3, 2022 7.21 7.64 7.21 7.45
159 NASDAQ TBIO Wed, Feb 2, 2022 7.40 7.55 7.07 7.40
158 NASDAQ TBIO Tue, Feb 1, 2022 8.08 8.08 7.21 7.38
157 NASDAQ TBIO Mon, Jan 31, 2022 7.46 8.19 7.35 7.84
156 NASDAQ TBIO Fri, Jan 28, 2022 7.01 7.41 6.85 7.30
155 NASDAQ TBIO Thu, Jan 27, 2022 6.97 7.24 6.78 6.86
154 NASDAQ TBIO Wed, Jan 26, 2022 6.97 7.21 6.80 6.86
153 NASDAQ TBIO Tue, Jan 25, 2022 6.77 6.95 6.50 6.84
152 NASDAQ TBIO Mon, Jan 24, 2022 7.08 7.12 6.62 6.95
151 NASDAQ TBIO Fri, Jan 21, 2022 6.97 7.39 6.86 7.26
150 NASDAQ TBIO Thu, Jan 20, 2022 6.97 8.04 6.96 7.13
149 NASDAQ TBIO Wed, Jan 19, 2022 7.02 7.19 6.63 6.99
148 NASDAQ TBIO Tue, Jan 18, 2022 7.41 7.53 6.84 7.02
147 NASDAQ TBIO Fri, Jan 14, 2022 8.54 8.66 7.28 7.54
146 NASDAQ TBIO Thu, Jan 13, 2022 9.72 10.36 8.61 8.62
145 NASDAQ TBIO Wed, Jan 12, 2022 9.74 9.81 9.53 9.69
144 NASDAQ TBIO Tue, Jan 11, 2022 9.55 9.89 9.50 9.71
143 NASDAQ TBIO Mon, Jan 10, 2022 9.86 10.70 9.57 9.82
142 NASDAQ TBIO Fri, Jan 7, 2022 9.83 10.14 9.11 9.37
141 NASDAQ TBIO Thu, Jan 6, 2022 9.11 10.00 8.90 9.83
140 NASDAQ TBIO Wed, Jan 5, 2022 9.00 9.29 8.76 9.24
139 NASDAQ TBIO Tue, Jan 4, 2022 9.63 9.69 8.59 9.19
138 NASDAQ TBIO Mon, Jan 3, 2022 10.50 11.32 9.40 9.70
137 NASDAQ TBIO Fri, Dec 31, 2021 10.90 10.96 9.80 10.80
136 NASDAQ TBIO Thu, Dec 30, 2021 10.23 11.12 9.67 10.98
135 NASDAQ TBIO Wed, Dec 29, 2021 7.50 9.59 6.96 9.33
134 NASDAQ TBIO Tue, Dec 28, 2021 6.41 7.27 6.35 6.71
133 NASDAQ TBIO Mon, Dec 27, 2021 6.31 6.93 6.16 6.50
132 NASDAQ TBIO Thu, Dec 23, 2021 7.32 7.41 6.22 6.31
131 NASDAQ TBIO Wed, Dec 22, 2021 6.73 7.79 6.73 7.37
130 NASDAQ TBIO Tue, Dec 21, 2021 6.84 6.91 6.52 6.67
129 NASDAQ TBIO Mon, Dec 20, 2021 6.86 7.15 6.76 6.90
128 NASDAQ TBIO Fri, Dec 17, 2021 7.03 7.19 6.56 7.10
127 NASDAQ TBIO Thu, Dec 16, 2021 6.81 7.16 6.60 7.16
126 NASDAQ TBIO Wed, Dec 15, 2021 6.44 7.00 6.23 6.70
125 NASDAQ TBIO Tue, Dec 14, 2021 6.72 6.72 6.39 6.43
124 NASDAQ TBIO Mon, Dec 13, 2021 6.96 7.28 6.23 6.55
123 NASDAQ TBIO Fri, Dec 10, 2021 7.02 7.16 6.81 6.98
122 NASDAQ TBIO Thu, Dec 9, 2021 7.30 7.31 6.71 6.99
121 NASDAQ TBIO Wed, Dec 8, 2021 6.87 7.60 6.87 7.34
120 NASDAQ TBIO Tue, Dec 7, 2021 6.39 7.10 6.39 6.91
119 NASDAQ TBIO Mon, Dec 6, 2021 6.42 6.49 6.22 6.41
118 NASDAQ TBIO Fri, Dec 3, 2021 7.18 7.32 6.38 6.42
117 NASDAQ TBIO Thu, Dec 2, 2021 6.79 7.26 6.66 7.23
116 NASDAQ TBIO Wed, Dec 1, 2021 6.98 7.51 6.63 6.72
115 NASDAQ TBIO Tue, Nov 30, 2021 6.56 6.93 6.31 6.84
114 NASDAQ TBIO Mon, Nov 29, 2021 6.98 7.08 6.42 6.60
113 NASDAQ TBIO Fri, Nov 26, 2021 6.83 7.11 6.61 6.80
112 NASDAQ TBIO Wed, Nov 24, 2021 6.76 6.88 6.48 6.74
111 NASDAQ TBIO Tue, Nov 23, 2021 7.17 7.29 6.56 6.80
110 NASDAQ TBIO Mon, Nov 22, 2021 7.04 7.29 6.71 7.08
109 NASDAQ TBIO Fri, Nov 19, 2021 7.50 7.67 7.03 7.08
108 NASDAQ TBIO Thu, Nov 18, 2021 7.76 7.80 7.18 7.51
107 NASDAQ TBIO Wed, Nov 17, 2021 8.18 8.30 7.65 7.80
106 NASDAQ TBIO Tue, Nov 16, 2021 8.20 8.28 8.08 8.21
105 NASDAQ TBIO Mon, Nov 15, 2021 8.41 8.41 7.82 8.13
104 NASDAQ TBIO Fri, Nov 12, 2021 8.18 8.41 7.72 8.29
103 NASDAQ TBIO Thu, Nov 11, 2021 8.66 8.72 7.95 8.07
102 NASDAQ TBIO Wed, Nov 10, 2021 9.22 9.32 8.40 8.59
101 NASDAQ TBIO Tue, Nov 9, 2021 10.05 10.14 9.16 9.29
100 NASDAQ TBIO Mon, Nov 8, 2021 10.44 10.90 9.84 10.06
99 NASDAQ TBIO Fri, Nov 5, 2021 10.84 10.95 10.02 10.43
98 NASDAQ TBIO Thu, Nov 4, 2021 10.12 11.11 10.07 10.67
97 NASDAQ TBIO Wed, Nov 3, 2021 9.73 10.24 9.72 10.22
96 NASDAQ TBIO Tue, Nov 2, 2021 9.58 9.67 9.37 9.67
95 NASDAQ TBIO Mon, Nov 1, 2021 9.10 9.50 9.10 9.45
94 NASDAQ TBIO Fri, Oct 29, 2021 9.64 9.64 9.20 9.24
93 NASDAQ TBIO Thu, Oct 28, 2021 9.56 9.71 9.43 9.65
92 NASDAQ TBIO Wed, Oct 27, 2021 9.59 9.59 9.36 9.47
91 NASDAQ TBIO Tue, Oct 26, 2021 9.14 9.72 9.05 9.60
90 NASDAQ TBIO Mon, Oct 25, 2021 9.56 9.56 9.06 9.14
89 NASDAQ TBIO Fri, Oct 22, 2021 9.87 9.98 9.50 9.55
88 NASDAQ TBIO Thu, Oct 21, 2021 9.80 10.23 9.79 9.89
87 NASDAQ TBIO Wed, Oct 20, 2021 9.77 9.98 9.71 9.83
86 NASDAQ TBIO Tue, Oct 19, 2021 10.85 10.86 9.62 9.83
85 NASDAQ TBIO Mon, Oct 18, 2021 10.87 11.02 10.68 10.88
84 NASDAQ TBIO Fri, Oct 15, 2021 10.82 11.21 10.41 10.87
83 NASDAQ TBIO Thu, Oct 14, 2021 10.84 10.92 10.50 10.64
82 NASDAQ TBIO Wed, Oct 13, 2021 10.86 11.63 10.41 10.79
81 NASDAQ TBIO Tue, Oct 12, 2021 10.67 11.25 10.33 10.80
80 NASDAQ TBIO Mon, Oct 11, 2021 10.26 10.68 10.10 10.67
79 NASDAQ TBIO Fri, Oct 8, 2021 10.90 10.90 9.60 10.18
78 NASDAQ TBIO Thu, Oct 7, 2021 11.25 11.54 10.83 10.90
77 NASDAQ TBIO Wed, Oct 6, 2021 11.62 11.62 11.12 11.19
76 NASDAQ TBIO Tue, Oct 5, 2021 11.72 11.84 11.20 11.75
75 NASDAQ TBIO Mon, Oct 4, 2021 11.96 12.06 11.50 11.75
74 NASDAQ TBIO Fri, Oct 1, 2021 11.09 12.07 10.80 11.96
73 NASDAQ TBIO Thu, Sep 30, 2021 11.35 11.35 11.01 11.13
72 NASDAQ TBIO Wed, Sep 29, 2021 10.98 11.41 10.98 11.21
71 NASDAQ TBIO Tue, Sep 28, 2021 10.77 11.09 10.51 10.98
70 NASDAQ TBIO Mon, Sep 27, 2021 10.98 11.24 10.59 10.91
69 NASDAQ TBIO Fri, Sep 24, 2021 10.55 11.50 10.51 11.05
68 NASDAQ TBIO Thu, Sep 23, 2021 11.32 11.60 10.37 10.49
67 NASDAQ TBIO Wed, Sep 22, 2021 10.38 11.81 10.23 11.19
66 NASDAQ TBIO Tue, Sep 21, 2021 10.05 10.73 9.53 10.53
65 NASDAQ TBIO Mon, Sep 20, 2021 11.98 12.41 9.61 10.15
64 NASDAQ TBIO Fri, Sep 17, 2021 13.03 13.55 11.76 11.98
63 NASDAQ TBIO Thu, Sep 16, 2021 12.77 13.29 12.28 13.28
62 NASDAQ TBIO Wed, Sep 15, 2021 13.09 13.09 12.37 12.77
61 NASDAQ TBIO Tue, Sep 14, 2021 12.72 12.99 12.13 12.76
60 NASDAQ TBIO Mon, Sep 13, 2021 13.00 13.00 12.07 12.45
59 NASDAQ TBIO Fri, Sep 10, 2021 12.91 13.24 12.32 12.94
58 NASDAQ TBIO Thu, Sep 9, 2021 12.84 13.40 12.69 12.80
57 NASDAQ TBIO Wed, Sep 8, 2021 13.55 13.55 12.66 12.77
56 NASDAQ TBIO Tue, Sep 7, 2021 14.25 14.43 13.02 13.50
55 NASDAQ TBIO Fri, Sep 3, 2021 14.52 14.95 14.01 14.04
54 NASDAQ TBIO Thu, Sep 2, 2021 14.02 14.99 14.02 14.53
53 NASDAQ TBIO Wed, Sep 1, 2021 13.22 13.99 12.85 13.79
52 NASDAQ TBIO Tue, Aug 31, 2021 13.40 13.73 12.50 12.97
51 NASDAQ TBIO Mon, Aug 30, 2021 11.83 13.89 11.48 13.61
50 NASDAQ TBIO Fri, Aug 27, 2021 11.75 12.29 11.61 11.75
49 NASDAQ TBIO Thu, Aug 26, 2021 12.00 12.50 11.55 11.71
48 NASDAQ TBIO Wed, Aug 25, 2021 12.73 12.80 11.60 12.20
47 NASDAQ TBIO Tue, Aug 24, 2021 12.01 13.26 12.01 12.76
46 NASDAQ TBIO Mon, Aug 23, 2021 12.74 12.88 11.88 12.08
45 NASDAQ TBIO Fri, Aug 20, 2021 11.80 12.81 11.80 12.52
44 NASDAQ TBIO Thu, Aug 19, 2021 12.95 13.35 11.26 11.77
43 NASDAQ TBIO Wed, Aug 18, 2021 12.87 13.55 12.63 12.97
42 NASDAQ TBIO Tue, Aug 17, 2021 13.66 13.75 12.53 12.88
41 NASDAQ TBIO Mon, Aug 16, 2021 13.73 14.05 13.22 13.70
40 NASDAQ TBIO Fri, Aug 13, 2021 12.57 14.14 12.42 13.72
39 NASDAQ TBIO Thu, Aug 12, 2021 13.59 13.89 12.40 12.49
38 NASDAQ TBIO Wed, Aug 11, 2021 14.89 14.95 13.30 13.60
37 NASDAQ TBIO Tue, Aug 10, 2021 15.18 15.78 14.52 14.55
36 NASDAQ TBIO Mon, Aug 9, 2021 15.44 15.88 14.93 14.97
35 NASDAQ TBIO Fri, Aug 6, 2021 15.53 15.85 15.35 15.60
34 NASDAQ TBIO Thu, Aug 5, 2021 15.52 15.90 14.88 15.47
33 NASDAQ TBIO Wed, Aug 4, 2021 15.85 15.85 14.69 15.32
32 NASDAQ TBIO Tue, Aug 3, 2021 15.21 15.91 14.87 15.82
31 NASDAQ TBIO Mon, Aug 2, 2021 16.06 16.62 15.05 15.49
30 NASDAQ TBIO Fri, Jul 30, 2021 15.60 16.31 15.11 15.79
29 NASDAQ TBIO Thu, Jul 29, 2021 15.50 15.90 15.46 15.60
28 NASDAQ TBIO Wed, Jul 28, 2021 16.20 16.50 15.10 15.49
27 NASDAQ TBIO Tue, Jul 27, 2021 17.00 17.78 15.98 16.20
26 NASDAQ TBIO Mon, Jul 26, 2021 16.74 17.54 16.60 17.07
25 NASDAQ TBIO Fri, Jul 23, 2021 17.66 18.45 16.50 16.83
24 NASDAQ TBIO Thu, Jul 22, 2021 17.01 17.99 17.00 17.30
23 NASDAQ TBIO Wed, Jul 21, 2021 17.52 18.43 16.50 16.87
22 NASDAQ TBIO Tue, Jul 20, 2021 16.34 16.95 15.70 15.85
21 NASDAQ TBIO Mon, Jul 19, 2021 14.85 15.68 14.30 15.00
20 NASDAQ TBIO Fri, Jul 16, 2021 15.03 15.90 14.76 15.16
19 NASDAQ TBIO Thu, Jul 15, 2021 14.25 15.32 14.25 15.10
18 NASDAQ TBIO Wed, Jul 14, 2021 15.28 15.47 13.65 14.59
17 NASDAQ TBIO Tue, Jul 13, 2021 17.36 17.86 14.65 15.26
16 NASDAQ TBIO Mon, Jul 12, 2021 17.10 17.28 16.52 16.57
15 NASDAQ TBIO Fri, Jul 9, 2021 17.70 18.06 16.50 17.33
14 NASDAQ TBIO Thu, Jul 8, 2021 17.98 18.45 17.15 17.16
13 NASDAQ TBIO Wed, Jul 7, 2021 18.98 19.17 18.01 18.39
12 NASDAQ TBIO Tue, Jul 6, 2021 19.73 19.73 18.25 18.60
11 NASDAQ TBIO Fri, Jul 2, 2021 19.37 20.54 18.92 19.88
10 NASDAQ TBIO Thu, Jul 1, 2021 21.57 21.57 18.95 19.15
9 NASDAQ TBIO Wed, Jun 30, 2021 19.36 25.70 18.06 22.00
8 NASDAQ TBIO Tue, Jun 29, 2021 19.00 20.22 18.50 19.99
7 NASDAQ TBIO Mon, Jun 28, 2021 17.54 19.56 17.54 18.45
6 NASDAQ TBIO Fri, Jun 25, 2021 19.56 19.99 17.50 17.76
5 NASDAQ TBIO Thu, Jun 24, 2021 20.40 20.89 18.00 19.40
4 NASDAQ TBIO Wed, Jun 23, 2021 20.90 21.09 19.61 20.25
3 NASDAQ TBIO Tue, Jun 22, 2021 19.50 20.99 18.89 20.46
2 NASDAQ TBIO Mon, Jun 21, 2021 18.60 20.44 18.50 19.94
1 NASDAQ TBIO Fri, Jun 18, 2021 20.00 21.75 17.13 18.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024