Tellurian Inc. (TELL)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2022 | - | - | - | - | - | - |
| 30 Sept 2022 | 2.3500 | 2.5500 | 2.3000 | 2.3900 | 2.3900 | 14,122,500 |
| 29 Sept 2022 | 2.4900 | 2.5000 | 2.2700 | 2.3200 | 2.3200 | 16,910,800 |
| 28 Sept 2022 | 2.3600 | 2.5500 | 2.3300 | 2.5100 | 2.5100 | 16,857,200 |
| 27 Sept 2022 | 2.3900 | 2.4500 | 2.2600 | 2.4000 | 2.4000 | 15,684,300 |
| 26 Sept 2022 | 2.1200 | 2.4200 | 2.0600 | 2.3600 | 2.3600 | 25,793,300 |
| 23 Sept 2022 | 2.6800 | 2.7200 | 1.5400 | 2.3400 | 2.3400 | 77,513,000 |
| 22 Sept 2022 | 3.1200 | 3.1600 | 2.7600 | 2.7700 | 2.7700 | 27,807,900 |
| 21 Sept 2022 | 2.7600 | 3.3300 | 2.7500 | 3.1100 | 3.1100 | 47,572,900 |
| 20 Sept 2022 | 3.6400 | 3.7000 | 2.8500 | 2.9700 | 2.9700 | 71,567,400 |
| 19 Sept 2022 | 3.8500 | 3.9700 | 3.7500 | 3.9000 | 3.9000 | 12,547,300 |
| 16 Sept 2022 | 3.9100 | 3.9600 | 3.7500 | 3.9500 | 3.9500 | 33,437,200 |
| 15 Sept 2022 | 4.0600 | 4.0900 | 3.8100 | 3.8600 | 3.8600 | 18,147,200 |
| 14 Sept 2022 | 4.1100 | 4.2800 | 4.0300 | 4.1500 | 4.1500 | 13,508,500 |
| 13 Sept 2022 | 4.0700 | 4.2600 | 4.0100 | 4.0300 | 4.0300 | 15,158,100 |
| 12 Sept 2022 | 4.4400 | 4.4700 | 4.1200 | 4.2200 | 4.2200 | 14,453,700 |
| 09 Sept 2022 | 4.4700 | 4.5000 | 4.2800 | 4.4700 | 4.4700 | 12,763,600 |
| 08 Sept 2022 | 4.3500 | 4.5300 | 4.1700 | 4.3700 | 4.3700 | 15,246,600 |
| 07 Sept 2022 | 4.5900 | 4.6000 | 4.2400 | 4.3100 | 4.3100 | 20,868,200 |
| 06 Sept 2022 | 4.1100 | 4.6600 | 4.0500 | 4.4500 | 4.4500 | 33,901,100 |
| 02 Sept 2022 | 3.9100 | 4.1100 | 3.8300 | 4.0800 | 4.0800 | 13,813,500 |
| 01 Sept 2022 | 4.1400 | 4.1400 | 3.7900 | 3.8500 | 3.8500 | 17,622,900 |
| 31 Aug 2022 | 3.6800 | 4.0200 | 3.6100 | 4.0000 | 4.0000 | 17,247,600 |
| 30 Aug 2022 | 3.9600 | 3.9600 | 3.6300 | 3.7600 | 3.7600 | 19,434,500 |
| 29 Aug 2022 | 4.2300 | 4.2300 | 3.7600 | 3.8500 | 3.8500 | 29,991,600 |
| 26 Aug 2022 | 4.5100 | 4.5900 | 4.3500 | 4.5000 | 4.5000 | 11,820,200 |
| 25 Aug 2022 | 4.5300 | 4.5700 | 4.4000 | 4.4100 | 4.4100 | 10,787,300 |
| 24 Aug 2022 | 4.7300 | 4.7400 | 4.4600 | 4.6400 | 4.6400 | 12,901,200 |
| 23 Aug 2022 | 4.6200 | 4.8900 | 4.5200 | 4.6000 | 4.6000 | 22,950,400 |
| 22 Aug 2022 | 4.4900 | 4.6700 | 4.2700 | 4.5000 | 4.5000 | 19,995,900 |
| 19 Aug 2022 | 4.5000 | 4.7000 | 4.3600 | 4.4000 | 4.4000 | 13,969,500 |
| 18 Aug 2022 | 4.2000 | 4.7200 | 4.1800 | 4.6800 | 4.6800 | 24,844,500 |
| 17 Aug 2022 | 4.1000 | 4.2000 | 4.0200 | 4.1400 | 4.1400 | 9,112,100 |
| 16 Aug 2022 | 4.1200 | 4.2000 | 4.0400 | 4.1200 | 4.1200 | 10,043,400 |
| 15 Aug 2022 | 3.9500 | 4.1400 | 3.8800 | 4.0500 | 4.0500 | 11,001,000 |
| 12 Aug 2022 | 4.0900 | 4.1300 | 3.9500 | 4.1300 | 4.1300 | 10,654,100 |
| 11 Aug 2022 | 3.9200 | 4.1000 | 3.8500 | 4.0300 | 4.0300 | 16,066,900 |
| 10 Aug 2022 | 3.6500 | 3.8200 | 3.5400 | 3.8200 | 3.8200 | 13,233,100 |
| 09 Aug 2022 | 3.5400 | 3.6300 | 3.4800 | 3.5400 | 3.5400 | 11,122,000 |
| 08 Aug 2022 | 3.3700 | 3.4600 | 3.3400 | 3.4200 | 3.4200 | 9,969,300 |
| 05 Aug 2022 | 3.1600 | 3.3900 | 3.1100 | 3.3800 | 3.3800 | 10,997,500 |
| 04 Aug 2022 | 3.3100 | 3.3400 | 3.1600 | 3.1700 | 3.1700 | 12,296,900 |
| 03 Aug 2022 | 3.5800 | 3.5800 | 3.2100 | 3.3900 | 3.3900 | 17,539,500 |
| 02 Aug 2022 | 3.4100 | 3.4500 | 3.1800 | 3.2700 | 3.2700 | 17,430,700 |
| 01 Aug 2022 | 3.6900 | 3.7000 | 3.4600 | 3.5600 | 3.5600 | 13,614,300 |
| 29 Jul 2022 | 3.7300 | 3.8200 | 3.6800 | 3.7200 | 3.7200 | 11,859,300 |
| 28 Jul 2022 | 3.8000 | 3.9100 | 3.5400 | 3.6600 | 3.6600 | 9,108,000 |
| 27 Jul 2022 | 3.6100 | 3.8000 | 3.5800 | 3.7600 | 3.7600 | 11,567,500 |
| 26 Jul 2022 | 3.8200 | 3.9000 | 3.5200 | 3.5800 | 3.5800 | 14,230,200 |
| 25 Jul 2022 | 3.6600 | 3.8600 | 3.5500 | 3.7900 | 3.7900 | 14,887,900 |
| 22 Jul 2022 | 3.6700 | 3.8200 | 3.6100 | 3.6100 | 3.6100 | 11,452,200 |
| 21 Jul 2022 | 3.6500 | 3.7100 | 3.4700 | 3.7100 | 3.7100 | 13,793,900 |
| 20 Jul 2022 | 3.6000 | 3.7900 | 3.4400 | 3.7800 | 3.7800 | 15,692,500 |
| 19 Jul 2022 | 3.3400 | 3.5800 | 3.3400 | 3.5800 | 3.5800 | 13,200,100 |
| 18 Jul 2022 | 3.2200 | 3.4300 | 3.2200 | 3.3000 | 3.3000 | 14,875,700 |
| 15 Jul 2022 | 3.1200 | 3.1600 | 2.9600 | 3.1200 | 3.1200 | 11,056,700 |
| 14 Jul 2022 | 3.0200 | 3.0900 | 2.8900 | 3.0700 | 3.0700 | 13,329,400 |
| 13 Jul 2022 | 2.9000 | 3.2500 | 2.8800 | 3.1300 | 3.1300 | 17,137,300 |
| 12 Jul 2022 | 2.9500 | 3.0400 | 2.8100 | 2.9300 | 2.9300 | 10,974,700 |
| 11 Jul 2022 | 3.0400 | 3.1100 | 2.9700 | 3.0000 | 3.0000 | 9,831,300 |
| 08 Jul 2022 | 3.1900 | 3.2000 | 3.0300 | 3.1100 | 3.1100 | 9,252,700 |
| 07 Jul 2022 | 2.9200 | 3.1800 | 2.9000 | 3.1500 | 3.1500 | 15,849,200 |
| 06 Jul 2022 | 2.9000 | 3.0300 | 2.7100 | 2.8400 | 2.8400 | 17,902,300 |
| 05 Jul 2022 | 2.9000 | 2.9200 | 2.7500 | 2.8900 | 2.8900 | 18,871,700 |
| 01 Jul 2022 | 3.0100 | 3.1000 | 2.8700 | 2.9900 | 2.9900 | 9,965,800 |
| 30 Jun 2022 | 2.9700 | 3.1600 | 2.9100 | 2.9800 | 2.9800 | 17,709,800 |
| 29 Jun 2022 | 3.3000 | 3.3800 | 3.0200 | 3.0400 | 3.0400 | 14,647,800 |
| 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 | 33,461,200 |
| 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 | 49,180,300 |
| 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 | 16,306,800 |
| 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 | 12,217,800 |
| 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 |
| *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.
