UK Markets close in 7 hrs 13 mins

Tellurian Inc. (TELL)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.2700+0.1600 (+5.14%)
At close: 04:00PM EDT
3.3500 +0.08 (+2.45%)
Pre-market: 04:00AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022------
28 Jun 20223.22003.32003.16003.27003.270021,075,200
27 Jun 20222.99003.19002.95003.11003.110019,618,800
24 Jun 20223.04003.07002.88002.90002.900033,456,200
23 Jun 20223.11003.15002.76002.93002.930027,174,000
22 Jun 20223.45003.52003.01003.04003.040037,250,900
21 Jun 20223.59003.77003.56003.68003.680018,773,200
17 Jun 20223.79003.84003.45003.53003.530049,150,500
16 Jun 20223.64003.90003.63003.82003.820023,617,500
15 Jun 20223.66003.92003.60003.81003.810023,627,500
14 Jun 20223.73003.93003.49003.59003.590020,976,400
13 Jun 20223.93003.94003.56003.59003.590029,004,500
10 Jun 20224.02004.29004.01004.11004.110016,301,300
09 Jun 20224.38004.39004.13004.15004.150011,996,200
08 Jun 20224.56004.56004.23004.34004.340018,450,300
07 Jun 20224.37004.73004.31004.56004.560020,814,300
06 Jun 20224.88004.88004.41004.46004.460016,917,200
03 Jun 20224.84004.91004.58004.66004.660012,189,700
02 Jun 20224.48005.00004.40005.00005.000019,735,100
01 Jun 20224.34004.58004.28004.49004.490031,194,500
31 May 20224.96005.10004.65004.77004.770017,828,800
27 May 20224.60004.87004.51004.85004.850012,952,900
26 May 20224.58004.75004.51004.61004.610014,388,600
25 May 20224.47004.61004.42004.59004.590014,358,400
24 May 20224.53004.69004.32004.45004.450011,954,900
23 May 20224.38004.68004.35004.66004.660016,081,900
20 May 20224.71004.74004.26004.47004.470014,293,600
19 May 20224.45004.74004.43004.57004.570013,192,800
18 May 20224.77004.98004.49004.62004.620018,048,500
17 May 20224.45004.97004.33004.88004.880021,772,200
16 May 20224.36004.56004.26004.30004.300019,998,500
13 May 20223.98004.23003.98004.22004.220018,887,900
12 May 20223.78004.01003.66003.87003.870021,216,700
11 May 20224.02004.22003.84003.85003.850018,594,700
10 May 20224.07004.10003.74004.02004.020019,278,600
09 May 20224.27004.28003.88003.93003.930025,276,700
06 May 20224.81004.83004.39004.43004.430019,583,100
05 May 20224.97005.01004.63004.80004.800015,731,800
04 May 20225.37005.41004.65005.05005.050029,089,700
03 May 20224.93005.22004.83005.17005.170021,172,900
02 May 20224.95005.04004.62004.86004.860027,518,200
29 Apr 20225.30005.41004.93004.98004.980018,798,800
28 Apr 20225.26005.35004.86005.28005.280026,151,600
27 Apr 20224.95005.40004.90005.26005.260026,375,700
26 Apr 20225.05005.26004.88004.91004.910026,466,700
25 Apr 20224.65005.13004.61005.08005.080026,683,900
22 Apr 20225.23005.35004.85004.89004.890024,723,300
21 Apr 20225.70005.82005.12005.20005.200028,314,900
20 Apr 20225.85005.94005.69005.76005.760014,150,800
19 Apr 20225.86005.96005.62005.84005.840017,943,400
18 Apr 20226.35006.40005.84005.95005.950026,278,400
14 Apr 20225.83006.29005.69006.19006.190030,275,300
13 Apr 20225.86006.16005.58005.79005.790022,140,900
12 Apr 20225.67005.99005.57005.76005.760020,859,400
11 Apr 20225.85005.90005.36005.66005.660016,145,600
08 Apr 20225.64005.95005.49005.75005.750016,546,100
07 Apr 20225.97006.01005.44005.64005.640025,574,300
06 Apr 20225.96006.35005.77005.96005.960030,008,500
05 Apr 20226.10006.51005.85006.01006.010028,461,200
04 Apr 20226.51006.53005.84006.19006.190036,203,800
01 Apr 20225.90006.54005.60006.34006.340075,109,700
31 Mar 20225.40005.82005.30005.30005.300037,917,800
30 Mar 20225.29005.66005.22005.44005.440030,117,000
29 Mar 20224.94005.14004.47005.12005.120046,915,500
28 Mar 20225.91005.94005.32005.43005.430032,623,800
25 Mar 20225.00005.88004.97005.84005.840067,797,000
24 Mar 20224.51004.93004.45004.85004.850028,814,100
23 Mar 20224.17004.50004.17004.41004.410019,720,900
22 Mar 20224.14004.19004.02004.18004.180010,164,300
21 Mar 20224.07004.28003.98004.11004.110013,422,500
18 Mar 20224.01004.11003.90003.93003.930025,532,400
17 Mar 20223.85004.15003.83004.05004.050017,966,100
16 Mar 20223.67003.81003.57003.75003.750014,372,500
15 Mar 20223.40003.68003.36003.65003.650012,607,800
14 Mar 20223.90003.97003.46003.64003.640019,977,900
11 Mar 20223.94004.13003.89004.04004.040015,586,000
10 Mar 20224.02004.16003.88003.97003.970012,459,400
09 Mar 20224.02004.08003.76003.99003.990021,201,400
08 Mar 20224.25004.59003.91004.10004.100042,221,000
07 Mar 20223.93004.26003.88004.09004.090030,464,700
04 Mar 20223.60003.94003.59003.77003.770019,089,700
03 Mar 20223.91003.92003.57003.65003.650018,421,900
02 Mar 20224.05004.25003.82003.98003.980022,469,600
01 Mar 20223.94004.06003.78004.00004.000029,859,100
28 Feb 20223.53003.85003.52003.81003.810027,403,700
25 Feb 20223.15003.39002.96003.39003.390016,970,500
24 Feb 20223.10003.38002.94003.30003.300046,064,700
23 Feb 20222.52002.93002.50002.80002.800022,245,200
22 Feb 20222.61002.66002.48002.60002.600019,666,800
18 Feb 20222.57002.63002.42002.43002.430012,403,500
17 Feb 20222.61002.71002.55002.65002.65008,722,100
16 Feb 20222.63002.73002.58002.61002.61009,182,300
15 Feb 20222.50002.66002.46002.65002.65007,402,900
14 Feb 20222.71002.71002.50002.50002.50009,503,800
11 Feb 20222.53002.63002.48002.63002.630012,241,200
10 Feb 20222.50002.68002.45002.48002.480012,826,800
09 Feb 20222.43002.59002.41002.58002.58009,721,200
08 Feb 20222.38002.41002.32002.38002.38008,132,300
07 Feb 20222.40002.51002.32002.42002.420010,936,500
04 Feb 20222.28002.41002.25002.38002.380010,637,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...