UK markets closed

Tellurian Inc. (TELL)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.3300-0.2200 (-6.20%)
At close: 1:00PM EST
3.3300 0.00 (0.00%)
After hours: 04:53PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20213.30003.35003.15003.33003.330012,946,500
24 Nov 20213.50003.60003.44003.55003.55005,072,700
23 Nov 20213.43003.57003.40003.55003.55008,668,400
22 Nov 20213.45003.59003.37003.45003.450011,861,100
19 Nov 20213.66003.66003.34003.46003.460015,426,700
18 Nov 20213.81003.88003.66003.70003.70007,456,900
17 Nov 20213.86003.94003.77003.79003.79008,316,200
16 Nov 20214.05004.08003.83003.92003.92009,649,000
15 Nov 20213.99004.14003.80004.09004.09009,489,900
12 Nov 20213.88003.93003.79003.92003.92009,442,500
11 Nov 20213.96003.98003.79003.87003.870010,315,900
10 Nov 20214.20004.30003.71003.80003.800024,824,800
09 Nov 20214.62004.66004.36004.50004.500011,718,600
08 Nov 20214.80004.83004.55004.58004.580014,891,200
05 Nov 20214.29004.77004.27004.75004.750021,142,500
04 Nov 20214.41004.52004.18004.29004.290010,484,400
03 Nov 20214.02004.48004.02004.32004.320017,031,100
02 Nov 20214.20004.22004.02004.14004.14008,405,300
01 Nov 20213.97004.23003.95004.18004.180013,992,700
29 Oct 20213.80003.99003.75003.92003.920011,577,300
28 Oct 20213.76003.82003.58003.80003.80009,575,400
27 Oct 20213.73003.93003.68003.70003.700011,588,000
26 Oct 20213.84003.85003.71003.81003.81008,225,800
25 Oct 20213.56003.86003.51003.84003.840011,946,500
22 Oct 20213.49003.58003.40003.56003.56009,998,200
21 Oct 20213.69003.72003.48003.54003.540010,305,400
20 Oct 20213.66003.74003.55003.73003.73007,106,500
19 Oct 20213.75003.75003.58003.67003.67008,531,700
18 Oct 20213.84003.93003.67003.74003.74009,392,200
15 Oct 20213.89003.95003.73003.76003.760012,524,700
14 Oct 20213.60003.77003.57003.75003.750011,148,600
13 Oct 20213.51003.57003.37003.54003.54009,165,300
12 Oct 20213.51003.58003.40003.52003.52009,065,800
11 Oct 20213.50003.65003.42003.51003.510010,856,300
08 Oct 20213.50003.60003.42003.43003.43007,944,500
07 Oct 20213.46003.49003.29003.48003.480013,992,000
06 Oct 20213.67003.75003.37003.39003.390019,154,900
05 Oct 20213.89004.00003.71003.83003.830012,090,500
04 Oct 20214.08004.10003.74003.82003.820014,618,300
01 Oct 20213.91004.00003.84003.97003.97007,580,100
30 Sept 20213.75003.98003.67003.91003.910015,220,800
29 Sept 20213.97003.98003.65003.75003.750014,145,800
28 Sept 20214.24004.27003.88004.00004.000027,059,700
27 Sept 20213.96004.14003.83004.09004.090025,858,000
24 Sept 20213.59003.80003.45003.69003.690015,539,700
23 Sept 20213.37003.54003.29003.53003.53008,661,100
22 Sept 20213.23003.45003.23003.35003.350010,070,800
21 Sept 20213.20003.25003.09003.15003.15008,565,600
20 Sept 20213.16003.29003.08003.16003.160015,266,800
17 Sept 20213.40003.43003.21003.37003.370043,363,600
16 Sept 20213.48003.52003.31003.35003.350010,330,300
15 Sept 20213.22003.60003.22003.54003.540028,778,100
14 Sept 20213.25003.28003.06003.11003.110014,972,400
13 Sept 20212.97003.30002.96003.22003.220016,143,400
10 Sept 20213.12003.12002.89002.89002.89007,958,200
09 Sept 20213.03003.16002.96003.07003.07007,428,000
08 Sept 20213.18003.21003.02003.02003.02007,597,800
07 Sept 20213.11003.21003.07003.18003.18007,007,600
03 Sept 20213.19003.20003.03003.12003.12007,213,300
02 Sept 20213.06003.24003.06003.17003.170011,551,000
01 Sept 20213.06003.16002.94003.05003.050010,266,600
31 Aug 20212.93003.20002.91003.19003.190012,862,500
30 Aug 20213.00003.05002.89002.91002.91007,153,200
27 Aug 20212.91003.01002.90002.95002.950011,291,800
26 Aug 20212.92002.95002.81002.85002.85004,894,700
25 Aug 20212.91002.95002.85002.91002.91005,825,800
24 Aug 20212.87002.93002.77002.90002.90008,344,400
23 Aug 20212.67002.85002.67002.81002.81007,826,100
20 Aug 20212.54002.66002.52002.59002.59006,972,700
19 Aug 20212.66002.73002.53002.57002.570012,139,100
18 Aug 20212.82002.89002.70002.72002.72006,043,800
17 Aug 20212.74002.95002.69002.81002.81008,728,400
16 Aug 20212.85002.89002.75002.76002.76007,366,600
13 Aug 20212.97003.00002.86002.87002.87005,415,900
12 Aug 20213.01003.05002.90003.00003.00007,192,500
11 Aug 20213.00003.04002.95003.02003.02007,262,200
10 Aug 20213.04003.08002.95003.02003.02007,785,500
09 Aug 20213.00003.06002.94003.01003.01007,737,300
06 Aug 20213.00003.07002.93003.00003.00009,363,100
05 Aug 20212.96003.12002.96003.01003.010016,534,800
04 Aug 20212.99003.12002.87002.89002.890060,251,000
03 Aug 20213.54003.66003.43003.51003.51007,639,400
02 Aug 20213.78003.79003.51003.54003.54009,397,800
30 Jul 20214.01004.07003.70003.77003.770011,622,800
29 Jul 20213.60004.27003.51003.98003.980028,079,900
28 Jul 20213.44003.69003.44003.65003.65005,955,400
27 Jul 20213.64003.66003.33003.42003.42007,233,200
26 Jul 20213.62003.82003.58003.69003.69005,684,800
23 Jul 20213.75003.78003.52003.63003.63006,463,200
22 Jul 20213.84003.85003.62003.73003.73007,183,800
21 Jul 20213.80003.90003.74003.87003.87007,304,200
20 Jul 20213.50003.80003.41003.75003.75008,334,100
19 Jul 20213.41003.62003.29003.45003.450012,795,900
16 Jul 20213.93003.94003.54003.66003.660011,605,200
15 Jul 20213.80004.22003.75003.91003.910011,515,500
14 Jul 20214.08004.14003.83003.84003.84009,079,500
13 Jul 20214.46004.50003.99004.03004.030010,843,700
12 Jul 20214.27004.59004.27004.44004.44006,886,200
09 Jul 20214.35004.42004.24004.40004.40005,766,100
08 Jul 20213.95004.41003.88004.33004.330010,711,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...