Tellurian Inc. (TELL)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | - | - | - | - | - | - |
| 28 Jun 2022 | 3.2200 | 3.3200 | 3.1600 | 3.2700 | 3.2700 | 21,075,200 |
| 27 Jun 2022 | 2.9900 | 3.1900 | 2.9500 | 3.1100 | 3.1100 | 19,618,800 |
| 24 Jun 2022 | 3.0400 | 3.0700 | 2.8800 | 2.9000 | 2.9000 | 33,456,200 |
| 23 Jun 2022 | 3.1100 | 3.1500 | 2.7600 | 2.9300 | 2.9300 | 27,174,000 |
| 22 Jun 2022 | 3.4500 | 3.5200 | 3.0100 | 3.0400 | 3.0400 | 37,250,900 |
| 21 Jun 2022 | 3.5900 | 3.7700 | 3.5600 | 3.6800 | 3.6800 | 18,773,200 |
| 17 Jun 2022 | 3.7900 | 3.8400 | 3.4500 | 3.5300 | 3.5300 | 49,150,500 |
| 16 Jun 2022 | 3.6400 | 3.9000 | 3.6300 | 3.8200 | 3.8200 | 23,617,500 |
| 15 Jun 2022 | 3.6600 | 3.9200 | 3.6000 | 3.8100 | 3.8100 | 23,627,500 |
| 14 Jun 2022 | 3.7300 | 3.9300 | 3.4900 | 3.5900 | 3.5900 | 20,976,400 |
| 13 Jun 2022 | 3.9300 | 3.9400 | 3.5600 | 3.5900 | 3.5900 | 29,004,500 |
| 10 Jun 2022 | 4.0200 | 4.2900 | 4.0100 | 4.1100 | 4.1100 | 16,301,300 |
| 09 Jun 2022 | 4.3800 | 4.3900 | 4.1300 | 4.1500 | 4.1500 | 11,996,200 |
| 08 Jun 2022 | 4.5600 | 4.5600 | 4.2300 | 4.3400 | 4.3400 | 18,450,300 |
| 07 Jun 2022 | 4.3700 | 4.7300 | 4.3100 | 4.5600 | 4.5600 | 20,814,300 |
| 06 Jun 2022 | 4.8800 | 4.8800 | 4.4100 | 4.4600 | 4.4600 | 16,917,200 |
| 03 Jun 2022 | 4.8400 | 4.9100 | 4.5800 | 4.6600 | 4.6600 | 12,189,700 |
| 02 Jun 2022 | 4.4800 | 5.0000 | 4.4000 | 5.0000 | 5.0000 | 19,735,100 |
| 01 Jun 2022 | 4.3400 | 4.5800 | 4.2800 | 4.4900 | 4.4900 | 31,194,500 |
| 31 May 2022 | 4.9600 | 5.1000 | 4.6500 | 4.7700 | 4.7700 | 17,828,800 |
| 27 May 2022 | 4.6000 | 4.8700 | 4.5100 | 4.8500 | 4.8500 | 12,952,900 |
| 26 May 2022 | 4.5800 | 4.7500 | 4.5100 | 4.6100 | 4.6100 | 14,388,600 |
| 25 May 2022 | 4.4700 | 4.6100 | 4.4200 | 4.5900 | 4.5900 | 14,358,400 |
| 24 May 2022 | 4.5300 | 4.6900 | 4.3200 | 4.4500 | 4.4500 | 11,954,900 |
| 23 May 2022 | 4.3800 | 4.6800 | 4.3500 | 4.6600 | 4.6600 | 16,081,900 |
| 20 May 2022 | 4.7100 | 4.7400 | 4.2600 | 4.4700 | 4.4700 | 14,293,600 |
| 19 May 2022 | 4.4500 | 4.7400 | 4.4300 | 4.5700 | 4.5700 | 13,192,800 |
| 18 May 2022 | 4.7700 | 4.9800 | 4.4900 | 4.6200 | 4.6200 | 18,048,500 |
| 17 May 2022 | 4.4500 | 4.9700 | 4.3300 | 4.8800 | 4.8800 | 21,772,200 |
| 16 May 2022 | 4.3600 | 4.5600 | 4.2600 | 4.3000 | 4.3000 | 19,998,500 |
| 13 May 2022 | 3.9800 | 4.2300 | 3.9800 | 4.2200 | 4.2200 | 18,887,900 |
| 12 May 2022 | 3.7800 | 4.0100 | 3.6600 | 3.8700 | 3.8700 | 21,216,700 |
| 11 May 2022 | 4.0200 | 4.2200 | 3.8400 | 3.8500 | 3.8500 | 18,594,700 |
| 10 May 2022 | 4.0700 | 4.1000 | 3.7400 | 4.0200 | 4.0200 | 19,278,600 |
| 09 May 2022 | 4.2700 | 4.2800 | 3.8800 | 3.9300 | 3.9300 | 25,276,700 |
| 06 May 2022 | 4.8100 | 4.8300 | 4.3900 | 4.4300 | 4.4300 | 19,583,100 |
| 05 May 2022 | 4.9700 | 5.0100 | 4.6300 | 4.8000 | 4.8000 | 15,731,800 |
| 04 May 2022 | 5.3700 | 5.4100 | 4.6500 | 5.0500 | 5.0500 | 29,089,700 |
| 03 May 2022 | 4.9300 | 5.2200 | 4.8300 | 5.1700 | 5.1700 | 21,172,900 |
| 02 May 2022 | 4.9500 | 5.0400 | 4.6200 | 4.8600 | 4.8600 | 27,518,200 |
| 29 Apr 2022 | 5.3000 | 5.4100 | 4.9300 | 4.9800 | 4.9800 | 18,798,800 |
| 28 Apr 2022 | 5.2600 | 5.3500 | 4.8600 | 5.2800 | 5.2800 | 26,151,600 |
| 27 Apr 2022 | 4.9500 | 5.4000 | 4.9000 | 5.2600 | 5.2600 | 26,375,700 |
| 26 Apr 2022 | 5.0500 | 5.2600 | 4.8800 | 4.9100 | 4.9100 | 26,466,700 |
| 25 Apr 2022 | 4.6500 | 5.1300 | 4.6100 | 5.0800 | 5.0800 | 26,683,900 |
| 22 Apr 2022 | 5.2300 | 5.3500 | 4.8500 | 4.8900 | 4.8900 | 24,723,300 |
| 21 Apr 2022 | 5.7000 | 5.8200 | 5.1200 | 5.2000 | 5.2000 | 28,314,900 |
| 20 Apr 2022 | 5.8500 | 5.9400 | 5.6900 | 5.7600 | 5.7600 | 14,150,800 |
| 19 Apr 2022 | 5.8600 | 5.9600 | 5.6200 | 5.8400 | 5.8400 | 17,943,400 |
| 18 Apr 2022 | 6.3500 | 6.4000 | 5.8400 | 5.9500 | 5.9500 | 26,278,400 |
| 14 Apr 2022 | 5.8300 | 6.2900 | 5.6900 | 6.1900 | 6.1900 | 30,275,300 |
| 13 Apr 2022 | 5.8600 | 6.1600 | 5.5800 | 5.7900 | 5.7900 | 22,140,900 |
| 12 Apr 2022 | 5.6700 | 5.9900 | 5.5700 | 5.7600 | 5.7600 | 20,859,400 |
| 11 Apr 2022 | 5.8500 | 5.9000 | 5.3600 | 5.6600 | 5.6600 | 16,145,600 |
| 08 Apr 2022 | 5.6400 | 5.9500 | 5.4900 | 5.7500 | 5.7500 | 16,546,100 |
| 07 Apr 2022 | 5.9700 | 6.0100 | 5.4400 | 5.6400 | 5.6400 | 25,574,300 |
| 06 Apr 2022 | 5.9600 | 6.3500 | 5.7700 | 5.9600 | 5.9600 | 30,008,500 |
| 05 Apr 2022 | 6.1000 | 6.5100 | 5.8500 | 6.0100 | 6.0100 | 28,461,200 |
| 04 Apr 2022 | 6.5100 | 6.5300 | 5.8400 | 6.1900 | 6.1900 | 36,203,800 |
| 01 Apr 2022 | 5.9000 | 6.5400 | 5.6000 | 6.3400 | 6.3400 | 75,109,700 |
| 31 Mar 2022 | 5.4000 | 5.8200 | 5.3000 | 5.3000 | 5.3000 | 37,917,800 |
| 30 Mar 2022 | 5.2900 | 5.6600 | 5.2200 | 5.4400 | 5.4400 | 30,117,000 |
| 29 Mar 2022 | 4.9400 | 5.1400 | 4.4700 | 5.1200 | 5.1200 | 46,915,500 |
| 28 Mar 2022 | 5.9100 | 5.9400 | 5.3200 | 5.4300 | 5.4300 | 32,623,800 |
| 25 Mar 2022 | 5.0000 | 5.8800 | 4.9700 | 5.8400 | 5.8400 | 67,797,000 |
| 24 Mar 2022 | 4.5100 | 4.9300 | 4.4500 | 4.8500 | 4.8500 | 28,814,100 |
| 23 Mar 2022 | 4.1700 | 4.5000 | 4.1700 | 4.4100 | 4.4100 | 19,720,900 |
| 22 Mar 2022 | 4.1400 | 4.1900 | 4.0200 | 4.1800 | 4.1800 | 10,164,300 |
| 21 Mar 2022 | 4.0700 | 4.2800 | 3.9800 | 4.1100 | 4.1100 | 13,422,500 |
| 18 Mar 2022 | 4.0100 | 4.1100 | 3.9000 | 3.9300 | 3.9300 | 25,532,400 |
| 17 Mar 2022 | 3.8500 | 4.1500 | 3.8300 | 4.0500 | 4.0500 | 17,966,100 |
| 16 Mar 2022 | 3.6700 | 3.8100 | 3.5700 | 3.7500 | 3.7500 | 14,372,500 |
| 15 Mar 2022 | 3.4000 | 3.6800 | 3.3600 | 3.6500 | 3.6500 | 12,607,800 |
| 14 Mar 2022 | 3.9000 | 3.9700 | 3.4600 | 3.6400 | 3.6400 | 19,977,900 |
| 11 Mar 2022 | 3.9400 | 4.1300 | 3.8900 | 4.0400 | 4.0400 | 15,586,000 |
| 10 Mar 2022 | 4.0200 | 4.1600 | 3.8800 | 3.9700 | 3.9700 | 12,459,400 |
| 09 Mar 2022 | 4.0200 | 4.0800 | 3.7600 | 3.9900 | 3.9900 | 21,201,400 |
| 08 Mar 2022 | 4.2500 | 4.5900 | 3.9100 | 4.1000 | 4.1000 | 42,221,000 |
| 07 Mar 2022 | 3.9300 | 4.2600 | 3.8800 | 4.0900 | 4.0900 | 30,464,700 |
| 04 Mar 2022 | 3.6000 | 3.9400 | 3.5900 | 3.7700 | 3.7700 | 19,089,700 |
| 03 Mar 2022 | 3.9100 | 3.9200 | 3.5700 | 3.6500 | 3.6500 | 18,421,900 |
| 02 Mar 2022 | 4.0500 | 4.2500 | 3.8200 | 3.9800 | 3.9800 | 22,469,600 |
| 01 Mar 2022 | 3.9400 | 4.0600 | 3.7800 | 4.0000 | 4.0000 | 29,859,100 |
| 28 Feb 2022 | 3.5300 | 3.8500 | 3.5200 | 3.8100 | 3.8100 | 27,403,700 |
| 25 Feb 2022 | 3.1500 | 3.3900 | 2.9600 | 3.3900 | 3.3900 | 16,970,500 |
| 24 Feb 2022 | 3.1000 | 3.3800 | 2.9400 | 3.3000 | 3.3000 | 46,064,700 |
| 23 Feb 2022 | 2.5200 | 2.9300 | 2.5000 | 2.8000 | 2.8000 | 22,245,200 |
| 22 Feb 2022 | 2.6100 | 2.6600 | 2.4800 | 2.6000 | 2.6000 | 19,666,800 |
| 18 Feb 2022 | 2.5700 | 2.6300 | 2.4200 | 2.4300 | 2.4300 | 12,403,500 |
| 17 Feb 2022 | 2.6100 | 2.7100 | 2.5500 | 2.6500 | 2.6500 | 8,722,100 |
| 16 Feb 2022 | 2.6300 | 2.7300 | 2.5800 | 2.6100 | 2.6100 | 9,182,300 |
| 15 Feb 2022 | 2.5000 | 2.6600 | 2.4600 | 2.6500 | 2.6500 | 7,402,900 |
| 14 Feb 2022 | 2.7100 | 2.7100 | 2.5000 | 2.5000 | 2.5000 | 9,503,800 |
| 11 Feb 2022 | 2.5300 | 2.6300 | 2.4800 | 2.6300 | 2.6300 | 12,241,200 |
| 10 Feb 2022 | 2.5000 | 2.6800 | 2.4500 | 2.4800 | 2.4800 | 12,826,800 |
| 09 Feb 2022 | 2.4300 | 2.5900 | 2.4100 | 2.5800 | 2.5800 | 9,721,200 |
| 08 Feb 2022 | 2.3800 | 2.4100 | 2.3200 | 2.3800 | 2.3800 | 8,132,300 |
| 07 Feb 2022 | 2.4000 | 2.5100 | 2.3200 | 2.4200 | 2.4200 | 10,936,500 |
| 04 Feb 2022 | 2.2800 | 2.4100 | 2.2500 | 2.3800 | 2.3800 | 10,637,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
