Talis Biomedical Corporation - TLIS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	1.6	1.6	1.6	1.6	1.6	1,677
December 02, 2025	1.6	1.6	1.6	1.6	1.6	0
December 01, 2025	1.6	1.6	1.6	1.6	1.6	3,018
November 28, 2025	1.6	1.6	1.6	1.6	1.6	1,005
November 26, 2025	1.6	1.6	1.6	1.6	1.6	1,677
November 25, 2025	1.6	1.6	1.6	1.6	1.6	800
November 24, 2025	1.6	1.6	1.6	1.6	1.6	1,677
November 21, 2025	1.6	1.6	1.6	1.6	1.6	1,677
November 20, 2025	1.6	1.6	1.6	1.6	1.6	1,677
November 19, 2025	1.6	1.6	1.6	1.6	1.6	1,677
November 18, 2025	1.6	1.6	1.6	1.6	1.6	1,677
November 17, 2025	1.6	1.6	1.6	1.6	1.6	1,677
November 14, 2025	1.6	1.6	1.6	1.6	1.6	1,677
November 13, 2025	1.6	1.6	1.6	1.6	1.6	1,677
November 12, 2025	1.6	1.6	1.6	1.6	1.6	1,677
November 11, 2025	1.6	1.6	1.6	1.6	1.6	1,677
November 10, 2025	1.6	1.6	1.6	1.6	1.6	2,006
November 07, 2025	1.6	1.6	1.6	1.6	1.6	1,677
November 06, 2025	1.6	1.6	1.6	1.6	1.6	1,700
November 05, 2025	1.6	1.6	1.6	1.6	1.6	14
November 04, 2025	1.6	1.6	1.6	1.6	1.6	14
November 03, 2025	1.6	1.6	1.6	1.6	1.6	1,000
October 31, 2025	1.6	1.6	1.6	1.6	1.6	1,000
October 30, 2025	1.6	1.6	1.6	1.6	1.6	2,000
October 29, 2025	1.6	1.6	1.6	1.6	1.6	466
October 28, 2025	1.6	1.6	1.6	1.6	1.6	0
October 27, 2025	1.6	1.6	1.6	1.6	1.6	472
October 24, 2025	1.6	1.63	1.63	1.63	1.6	1,200
October 23, 2025	1.84	1.84	1.84	1.84	1.84	0
October 22, 2025	1.84	1.84	1.84	1.84	1.84	0
October 21, 2025	1.6	1.84	1.84	1.84	1.6	1,356
October 20, 2025	1.5	1.5	1.5	1.5	1.5	0
October 17, 2025	1.5	1.5	1.5	1.5	1.5	0
October 16, 2025	1.5	1.5	1.5	1.5	1.5	0
October 15, 2025	1.5	1.5	1.5	1.5	1.5	0
October 14, 2025	1.5	1.5	1.5	1.5	1.5	0
October 13, 2025	1.5	1.5	1.5	1.5	1.5	0
October 10, 2025	1.5	1.5	1.5	1.5	1.5	0
October 09, 2025	1.5	1.5	1.5	1.5	1.5	1
October 08, 2025	1.5	1.5	1.5	1.5	1.5	0
October 07, 2025	1.5	1.5	1.5	1.5	1.5	0
October 06, 2025	1.5	1.5	1.5	1.5	1.5	58
October 03, 2025	1.5	1.5	1.5	1.5	1.5	0
October 02, 2025	1.5	1.5	1.5	1.5	1.5	3
October 01, 2025	1.5	1.5	1.5	1.5	1.5	0
September 30, 2025	1.5	1.5	1.5	1.5	1.5	2
September 29, 2025	1.5	1.5	1.5	1.5	1.5	200
September 26, 2025	1.5	1.5	1.5	1.5	1.5	0
September 25, 2025	1.5	1.5	1.5	1.5	1.5	0
September 24, 2025	1.5	1.5	1.5	1.5	1.5	311
September 23, 2025	1.15	1.35	1.35	1.35	1.15	300
September 22, 2025	1.5	1.5	1.5	1.5	1.5	0
September 19, 2025	1.5	1.5	1.5	1.5	1.5	0
September 18, 2025	1.5	1.5	1.5	1.5	1.5	400
September 17, 2025	1.5	1.5	1.5	1.5	1.5	8
September 16, 2025	1.5	1.5	1.5	1.5	1.5	0
September 15, 2025	1.48	1.5	1.5	1.5	1.48	317
September 12, 2025	1.5	1.5	1.5	1.5	1.5	0
September 11, 2025	1.5	1.5	1.5	1.5	1.5	0
September 10, 2025	1.5	1.5	1.5	1.5	1.5	300

Talis Biomedical Corporation (TLIS) OTC