UK markets closed

Tellurian Inc. (TELL)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.6161-0.0155 (-2.45%)
At close: 04:00PM EDT
0.6188 +0.00 (+0.44%)
After hours: 04:27PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20240.64000.65150.61130.61610.616129,258,720
17 Jul 20240.69000.71000.63000.63000.630027,884,200
16 Jul 20240.64000.69000.63000.66000.660030,764,000
15 Jul 20240.64000.65000.61000.64000.640024,100,700
12 Jul 20240.66000.68000.62000.62000.620028,779,000
11 Jul 20240.65000.69000.64000.66000.660025,634,200
10 Jul 20240.61000.65000.60000.64000.640021,132,600
09 Jul 20240.65000.65000.60000.60000.600027,510,200
08 Jul 20240.66000.67000.62000.64000.640030,366,500
05 Jul 20240.68000.70000.65000.65000.650033,229,600
03 Jul 20240.65000.71000.63000.69000.690036,341,300
02 Jul 20240.65000.67000.60000.64000.640043,778,900
01 Jul 20240.72000.73000.61000.63000.630040,362,100
28 Jun 20240.76000.81000.69000.69000.690088,134,700
27 Jun 20240.71000.78000.68000.76000.760035,209,300
26 Jun 20240.76000.82000.71000.72000.720035,255,000
25 Jun 20240.72000.81000.67000.80000.800043,473,100
24 Jun 20240.63000.73000.63000.72000.720033,998,600
21 Jun 20240.66000.68000.59000.63000.630096,133,000
20 Jun 20240.59000.64000.56000.64000.640034,180,300
18 Jun 20240.62000.64000.57000.59000.590045,059,000
17 Jun 20240.68000.68000.62000.63000.630040,762,200
14 Jun 20240.80000.81000.66000.70000.700044,689,400
13 Jun 20240.74000.82000.62000.80000.800053,854,600
12 Jun 20240.84000.92000.74000.76000.760046,966,900
11 Jun 20240.90000.93000.81000.88000.880061,451,900
10 Jun 20240.77000.87000.76000.87000.870065,558,400
07 Jun 20240.68000.78000.66000.75000.750069,868,600
06 Jun 20240.70000.70000.57000.69000.690062,508,800
05 Jun 20240.61000.65000.58000.65000.650067,113,200
04 Jun 20240.49000.64000.49000.57000.570088,168,100
03 Jun 20240.52000.52000.49000.49000.490016,774,400
31 May 20240.50000.53000.48000.51000.510025,713,700
30 May 20240.51000.51000.47000.49000.490019,189,200
29 May 20240.61000.62000.47000.50000.500047,904,900
28 May 20240.52000.57000.51000.56000.560019,854,900
24 May 20240.52000.53000.50000.52000.520010,554,400
23 May 20240.54000.54000.49000.52000.520015,668,300
22 May 20240.55000.57000.54000.54000.540016,216,300
21 May 20240.58000.60000.52000.57000.570026,097,000
20 May 20240.52000.60000.52000.60000.600030,114,700
17 May 20240.53000.56000.51000.52000.520026,041,200
16 May 20240.50000.54000.50000.52000.520023,687,200
15 May 20240.48000.52000.45000.51000.510031,619,600
14 May 20240.42000.47000.42000.47000.470031,134,600
13 May 20240.42000.43000.41000.42000.420026,038,400
10 May 20240.44000.44000.41000.42000.420024,085,500
09 May 20240.42000.44000.41000.43000.430030,165,900
08 May 20240.44000.44000.41000.41000.410033,872,700
07 May 20240.44000.46000.43000.44000.440034,246,400
06 May 20240.45000.46000.41000.43000.430027,110,600
03 May 20240.43000.45000.43000.43000.430026,839,900
02 May 20240.46000.47000.41000.42000.420015,561,800
01 May 20240.44000.46000.40000.44000.440038,875,700
30 Apr 20240.48000.49000.43000.43000.430020,375,300
29 Apr 20240.47000.51000.47000.49000.490025,337,100
26 Apr 20240.44000.48000.43000.47000.470019,117,900
25 Apr 20240.43000.45000.40000.43000.430027,669,600
24 Apr 20240.42000.44000.39000.44000.440038,485,200
23 Apr 20240.43000.45000.40000.41000.410043,653,300
22 Apr 20240.49000.49000.42000.43000.430025,008,500
19 Apr 20240.41000.50000.39000.50000.500034,643,400
18 Apr 20240.41000.42000.39000.39000.390037,080,800
17 Apr 20240.43000.43000.39000.39000.390039,422,900
16 Apr 20240.47000.47000.42000.43000.430028,018,300
15 Apr 20240.51000.52000.45000.46000.460035,134,100
12 Apr 20240.51000.53000.49000.50000.500025,516,900
11 Apr 20240.54000.54000.50000.51000.510036,184,900
10 Apr 20240.56000.57000.52000.53000.530027,823,400
09 Apr 20240.55000.59000.55000.58000.580035,658,900
08 Apr 20240.56000.57000.53000.54000.540032,442,000
05 Apr 20240.57000.59000.55000.56000.560024,921,400
04 Apr 20240.58000.59000.54000.58000.580034,080,500
03 Apr 20240.59000.60000.56000.58000.580031,035,300
02 Apr 20240.65000.65000.56000.59000.590039,803,400
01 Apr 20240.68000.68000.58000.61000.610039,045,400
28 Mar 20240.60000.70000.60000.66000.660047,165,600
27 Mar 20240.59000.60000.55000.59000.590025,361,200
26 Mar 20240.54000.62000.52000.58000.580055,417,500
25 Mar 20240.56000.57000.50000.51000.510044,362,900
22 Mar 20240.64000.64000.53000.55000.550055,428,000
21 Mar 20240.61000.66000.60000.64000.640037,183,300
20 Mar 20240.69000.70000.56000.62000.620056,037,900
19 Mar 20240.70000.75000.66000.67000.670036,663,100
18 Mar 20240.93000.93000.61000.73000.730069,586,300
15 Mar 20240.91000.98000.91000.96000.960076,605,200
14 Mar 20240.92000.96000.88000.92000.920036,704,600
13 Mar 20240.86000.96000.86000.92000.920049,455,900
12 Mar 20241.00001.00000.82000.86000.860063,626,100
11 Mar 20240.87001.02000.85000.98000.980066,261,800
08 Mar 20240.82000.88000.82000.87000.870028,380,700
07 Mar 20240.90000.94000.79000.81000.810045,029,400
06 Mar 20240.82000.90000.82000.87000.870049,756,100
05 Mar 20240.82000.87000.79000.82000.820044,366,600
04 Mar 20240.79000.84000.76000.82000.820037,642,500
01 Mar 20240.78000.79000.71000.77000.770031,854,900
29 Feb 20240.76000.82000.75000.79000.790039,729,800
28 Feb 20240.75000.77000.72000.74000.740021,303,100
27 Feb 20240.72000.76000.70000.75000.750051,119,700
26 Feb 20240.74000.75000.63000.71000.710061,061,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...