UK markets open in 1 hour 41 minutes

Tellurian Inc. (TELL)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.5900+0.1400 (+3.15%)
At close: 04:00PM EDT
4.5500 -0.04 (-0.87%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 20224.47004.61004.42004.59004.590014,329,500
24 May 20224.53004.69004.32004.45004.450011,954,900
23 May 20224.38004.68004.35004.66004.660016,081,900
20 May 20224.71004.74004.26004.47004.470014,283,200
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 20223.98004.23003.98004.22004.220018,790,400
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 20224.81004.83004.39004.43004.430019,550,600
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 20225.30005.41004.93004.98004.980018,783,000
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
03 Feb 20222.44002.44002.25002.26002.260013,914,600
02 Feb 20222.68002.68002.36002.50002.500016,672,800
01 Feb 20222.53002.57002.37002.55002.550020,974,100
31 Jan 20222.35002.61002.32002.51002.510013,912,700
28 Jan 20222.34002.38002.23002.34002.340015,978,500
27 Jan 20222.60002.63002.28002.28002.280023,599,400
26 Jan 20222.72002.74002.49002.55002.550018,289,000
25 Jan 20222.62002.69002.54002.64002.640015,716,700
24 Jan 20222.51002.71002.37002.70002.700020,203,600
21 Jan 20222.76002.82002.63002.65002.650022,181,100
20 Jan 20223.00003.05002.81002.82002.820013,915,500
19 Jan 20223.10003.13002.98002.98002.98009,307,100
18 Jan 20223.15003.20002.95002.98002.980011,583,300
14 Jan 20223.05003.20003.04003.18003.180010,198,700
13 Jan 20223.40003.40003.07003.08003.080013,828,200
12 Jan 20223.37003.43003.29003.38003.380014,098,500
11 Jan 20223.14003.42003.09003.34003.340016,915,500
10 Jan 20222.98003.13002.94003.11003.110011,627,800
07 Jan 20223.15003.16002.93003.00003.000011,729,900
06 Jan 20223.16003.25003.05003.14003.14008,402,000
05 Jan 20223.42003.44003.07003.11003.110011,521,500
04 Jan 20223.39003.42003.29003.42003.42008,296,600
03 Jan 20223.13003.39003.10003.37003.37009,720,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...