OTC:TLTFF | Historical Stock Price | THERALASE TECHNOLOGIES INC /FI

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-04-05 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.09$0.14$0.22$0.35$0.56$0.902010-04-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$0.15$0.15140,200
2020-12-30$0.15$0.1564,300
2020-12-29$0.15$0.1594,100
2020-12-28$0.16$0.16113,500
2020-12-24$0.16$0.1655,600
2020-12-23$0.15$0.1568,900
2020-12-22$0.14$0.14171,600
2020-12-21$0.15$0.15101,800
2020-12-18$0.16$0.16270,100
2020-12-17$0.17$0.17206,300
2020-12-16$0.17$0.17212,000
2020-12-15$0.17$0.17145,000
2020-12-14$0.18$0.18548,100
2020-12-11$0.17$0.1767,100
2020-12-10$0.17$0.17259,600
2020-12-09$0.17$0.17560,500
2020-12-08$0.15$0.15155,600
2020-12-07$0.15$0.1577,900
2020-12-04$0.16$0.1619,700
2020-12-03$0.15$0.1547,700
2020-12-02$0.15$0.15203,600
2020-12-01$0.14$0.1430,800
2020-11-30$0.15$0.1587,200
2020-11-27$0.15$0.1593,100
2020-11-25$0.15$0.1534,600
2020-11-24$0.14$0.1472,200
2020-11-23$0.15$0.15867,200
2020-11-20$0.12$0.12156,200
2020-11-19$0.12$0.1223,900
2020-11-18$0.13$0.13110,700
2020-11-17$0.13$0.1397,100
2020-11-16$0.13$0.13401,600
2020-11-13$0.16$0.161,805,900
2020-11-12$0.09$0.0930,000
2020-11-11$0.10$0.100
2020-11-10$0.10$0.10151,100
2020-11-09$0.10$0.10126,000
2020-11-06$0.10$0.1042,000
2020-11-05$0.09$0.09130,800
2020-11-04$0.09$0.09228,600
2020-11-03$0.09$0.09202,900
2020-11-02$0.10$0.1046,700
2020-10-30$0.10$0.10100,700
2020-10-29$0.10$0.10120,000
2020-10-28$0.10$0.1086,700
2020-10-27$0.10$0.1035,500
2020-10-26$0.10$0.10260,300
2020-10-23$0.11$0.11146,100
2020-10-22$0.11$0.116,300
2020-10-21$0.11$0.1140,900
2020-10-20$0.11$0.11339,400
2020-10-19$0.10$0.1073,000
2020-10-16$0.11$0.11184,500
2020-10-15$0.11$0.1175,900
2020-10-14$0.11$0.11135,700
2020-10-13$0.10$0.1053,900
2020-10-12$0.10$0.1032,000
2020-10-09$0.11$0.1168,600
2020-10-08$0.10$0.10180,300
2020-10-07$0.10$0.10335,200
2020-10-06$0.11$0.1166,900
2020-10-05$0.11$0.1134,500
2020-10-02$0.11$0.1163,900
2020-10-01$0.11$0.11396,200
2020-09-30$0.11$0.11248,400
2020-09-29$0.12$0.12304,400
2020-09-28$0.12$0.12551,000
2020-09-25$0.12$0.12142,400
2020-09-24$0.12$0.1274,900
2020-09-23$0.13$0.1320,300
2020-09-22$0.13$0.13171,400
2020-09-21$0.13$0.13244,400
2020-09-18$0.13$0.1363,000
2020-09-17$0.13$0.1384,900
2020-09-16$0.14$0.1435,200
2020-09-15$0.13$0.139,200
2020-09-14$0.14$0.14124,200
2020-09-11$0.14$0.1426,500
2020-09-10$0.14$0.1415,500
2020-09-09$0.14$0.1416,200
2020-09-08$0.14$0.1441,100
2020-09-04$0.14$0.1449,200
2020-09-03$0.14$0.1467,400
2020-09-02$0.14$0.1412,100
2020-09-01$0.14$0.14127,600
2020-08-31$0.14$0.14107,800
2020-08-28$0.15$0.1597,300
2020-08-27$0.15$0.157,100
2020-08-26$0.15$0.15339,400
2020-08-25$0.16$0.167,600
2020-08-24$0.16$0.1641,600
2020-08-21$0.16$0.16385,100
2020-08-20$0.16$0.1673,400
2020-08-19$0.16$0.16755,000
2020-08-18$0.13$0.138,500
2020-08-17$0.14$0.14399,700
2020-08-14$0.13$0.1314,500
2020-08-13$0.13$0.1385,100
2020-08-12$0.14$0.14255,600
2020-08-11$0.12$0.12272,000
2020-08-10$0.12$0.1288,800
2020-08-07$0.13$0.13613,900
2020-08-06$0.13$0.13340,100
2020-08-05$0.13$0.1378,600
2020-08-04$0.12$0.1289,100
2020-08-03$0.13$0.1380,100
2020-07-31$0.12$0.12306,300
2020-07-30$0.12$0.12898,400
2020-07-29$0.15$0.15164,300
2020-07-28$0.15$0.1582,000
2020-07-27$0.16$0.1664,200
2020-07-24$0.16$0.1642,400
2020-07-23$0.15$0.15800,400
2020-07-22$0.16$0.1637,400
2020-07-21$0.16$0.1683,800
2020-07-20$0.16$0.16170,500
2020-07-17$0.16$0.16259,800
2020-07-16$0.16$0.16223,000
2020-07-15$0.16$0.16295,700
2020-07-14$0.15$0.1573,500
2020-07-13$0.17$0.1758,100
2020-07-10$0.17$0.1765,800
2020-07-09$0.17$0.17246,800
2020-07-08$0.17$0.17124,000
2020-07-07$0.18$0.1858,700
2020-07-06$0.17$0.17162,000
2020-07-02$0.18$0.1835,500
2020-07-01$0.18$0.1810,300
2020-06-30$0.17$0.1743,900
2020-06-29$0.18$0.18175,400
2020-06-26$0.17$0.179,600
2020-06-25$0.17$0.1728,000
2020-06-24$0.17$0.1720,500
2020-06-23$0.17$0.172,200
2020-06-22$0.17$0.1734,400
2020-06-19$0.17$0.178,500
2020-06-18$0.18$0.1838,200
2020-06-17$0.17$0.17122,600
2020-06-16$0.17$0.1736,500
2020-06-15$0.18$0.1858,100
2020-06-12$0.18$0.18138,700
2020-06-11$0.17$0.17108,300
2020-06-10$0.19$0.1946,300
2020-06-09$0.18$0.18214,600
2020-06-08$0.18$0.1828,200
2020-06-05$0.18$0.1814,400
2020-06-04$0.18$0.1832,000
2020-06-03$0.19$0.19142,500
2020-06-02$0.19$0.1920,100
2020-06-01$0.19$0.1914,700
2020-05-29$0.18$0.1883,700
2020-05-28$0.18$0.1858,300
2020-05-27$0.19$0.1950,300
2020-05-26$0.19$0.19100,600
2020-05-22$0.19$0.1970,100
2020-05-21$0.19$0.1998,500
2020-05-20$0.20$0.20134,100
2020-05-19$0.21$0.21430,500
2020-05-18$0.19$0.1963,300
2020-05-15$0.18$0.18133,200
2020-05-14$0.17$0.1774,500
2020-05-13$0.16$0.166,900
2020-05-12$0.17$0.173,000
2020-05-11$0.17$0.1710,600
2020-05-08$0.18$0.18210,800
2020-05-07$0.17$0.1724,100
2020-05-06$0.17$0.17250,600
2020-05-05$0.17$0.1763,700
2020-05-04$0.16$0.1661,700
2020-05-01$0.15$0.1560,500
2020-04-30$0.16$0.1620,900
2020-04-29$0.17$0.1784,700
2020-04-28$0.17$0.1762,800
2020-04-27$0.16$0.16190,500
2020-04-24$0.13$0.13169,300
2020-04-23$0.13$0.13261,500
2020-04-22$0.13$0.13169,400
2020-04-21$0.13$0.1398,500
2020-04-20$0.14$0.1417,000
2020-04-17$0.14$0.1435,000
2020-04-16$0.13$0.137,300
2020-04-15$0.13$0.13286,300
2020-04-14$0.14$0.14391,700
2020-04-13$0.13$0.13141,000
2020-04-09$0.14$0.14245,200
2020-04-08$0.16$0.1676,700
2020-04-07$0.17$0.17154,000
2020-04-06$0.15$0.15300,800
2020-04-03$0.15$0.159,700
2020-04-02$0.14$0.147,800
2020-04-01$0.14$0.14115,300
2020-03-31$0.14$0.1447,400
2020-03-30$0.13$0.1354,600
2020-03-27$0.12$0.1298,800
2020-03-26$0.12$0.12157,500
2020-03-25$0.11$0.11404,700
2020-03-24$0.11$0.1174,300
2020-03-23$0.10$0.10524,700
2020-03-20$0.11$0.11359,100
2020-03-19$0.12$0.12264,900
2020-03-18$0.11$0.11252,600
2020-03-17$0.14$0.14251,800
2020-03-16$0.16$0.16114,800
2020-03-13$0.17$0.17106,800
2020-03-12$0.16$0.16117,600
2020-03-11$0.18$0.1833,500
2020-03-10$0.19$0.1936,300
2020-03-09$0.19$0.19166,800
2020-03-06$0.20$0.2041,700
2020-03-05$0.22$0.2221,500
2020-03-04$0.23$0.2377,200
2020-03-03$0.22$0.22223,100
2020-03-02$0.21$0.21121,800
2020-02-28$0.20$0.20142,300
2020-02-27$0.21$0.21113,300
2020-02-26$0.20$0.20228,800
2020-02-25$0.22$0.22243,300
2020-02-24$0.20$0.2078,700
2020-02-21$0.20$0.2057,900
2020-02-20$0.21$0.21193,000
2020-02-19$0.21$0.21150,300
2020-02-18$0.19$0.1951,600
2020-02-14$0.20$0.2094,300
2020-02-13$0.19$0.1951,100
2020-02-12$0.21$0.2131,700
2020-02-11$0.20$0.2020,500
2020-02-10$0.21$0.2177,400
2020-02-07$0.20$0.201,700
2020-02-06$0.20$0.202,600
2020-02-05$0.21$0.214,400
2020-02-04$0.22$0.2243,600
2020-02-03$0.21$0.21139,300
2020-01-31$0.20$0.2020,100
2020-01-30$0.22$0.2221,000
2020-01-29$0.22$0.2253,200
2020-01-28$0.23$0.2373,000
2020-01-27$0.23$0.2361,700
2020-01-24$0.24$0.245,600
2020-01-23$0.24$0.2432,100
2020-01-22$0.24$0.2415,800
2020-01-21$0.25$0.2590,600
2020-01-17$0.25$0.2584,000
2020-01-16$0.25$0.2567,600
2020-01-15$0.25$0.25175,400
2020-01-14$0.24$0.2468,400
2020-01-13$0.23$0.23302,600
2020-01-10$0.25$0.2579,300
2020-01-09$0.25$0.25424,100
2020-01-08$0.26$0.26206,100
2020-01-07$0.26$0.26414,000
2020-01-06$0.29$0.2961,900
2020-01-03$0.29$0.2951,700
2020-01-02$0.29$0.29238,400