UK markets open in 3 hours 59 minutes
NIKKEI 225
32,305.66 +448.06 (+1.41%) HANG SENG
17,809.66 +436.66 (+2.51%) CRUDE OIL
91.09 +0.30 (+0.33%) GOLD FUTURES
1,859.60 -6.50 (-0.35%) DOW
33,507.50 -158.80 (-0.47%) Bitcoin GBP
22,965.21 +786.87 (+3.55%)
Tellurian Inc. (TELL)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 4,522,400 |
| 28 Sept 2023 | 1.1800 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 5,097,500 |
| 27 Sept 2023 | 1.1200 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 4,945,100 |
| 26 Sept 2023 | 1.1500 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 5,696,900 |
| 25 Sept 2023 | 1.1100 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 7,620,400 |
| 22 Sept 2023 | 1.1000 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 4,998,200 |
| 21 Sept 2023 | 1.1300 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 6,692,800 |
| 20 Sept 2023 | 1.1800 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 8,586,900 |
| 19 Sept 2023 | 1.2200 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 3,756,800 |
| 18 Sept 2023 | 1.2700 | 1.2800 | 1.1700 | 1.2100 | 1.2100 | 6,544,200 |
| 15 Sept 2023 | 1.2700 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 16,955,900 |
| 14 Sept 2023 | 1.2500 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 7,532,000 |
| 13 Sept 2023 | 1.2700 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 4,926,200 |
| 12 Sept 2023 | 1.2000 | 1.2900 | 1.2000 | 1.2800 | 1.2800 | 5,210,800 |
| 11 Sept 2023 | 1.3000 | 1.3000 | 1.2100 | 1.2200 | 1.2200 | 8,700,100 |
| 08 Sept 2023 | 1.3200 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 8,618,800 |
| 07 Sept 2023 | 1.2500 | 1.3100 | 1.2100 | 1.3000 | 1.3000 | 11,268,500 |
| 06 Sept 2023 | 1.1900 | 1.2600 | 1.1500 | 1.2500 | 1.2500 | 12,923,400 |
| 05 Sept 2023 | 1.1300 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 10,495,300 |
| 01 Sept 2023 | 1.1300 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 5,884,600 |
| 31 Aug 2023 | 1.1700 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 6,079,300 |
| 30 Aug 2023 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 3,775,000 |
| 29 Aug 2023 | 1.1500 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 5,630,900 |
| 28 Aug 2023 | 1.2200 | 1.2400 | 1.1400 | 1.1500 | 1.1500 | 5,614,900 |
| 25 Aug 2023 | 1.1000 | 1.1900 | 1.0800 | 1.1700 | 1.1700 | 9,022,200 |
| 24 Aug 2023 | 1.1900 | 1.1900 | 1.0900 | 1.1000 | 1.1000 | 9,128,000 |
| 23 Aug 2023 | 1.2200 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 8,832,800 |
| 22 Aug 2023 | 1.3200 | 1.3200 | 1.2100 | 1.2100 | 1.2100 | 8,681,300 |
| 21 Aug 2023 | 1.2700 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 6,169,100 |
| 18 Aug 2023 | 1.2500 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 6,748,100 |
| 17 Aug 2023 | 1.3000 | 1.3200 | 1.2200 | 1.2800 | 1.2800 | 8,885,600 |
| 16 Aug 2023 | 1.2900 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 4,756,500 |
| 15 Aug 2023 | 1.3500 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 9,597,700 |
| 14 Aug 2023 | 1.4300 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | 7,810,700 |
| 11 Aug 2023 | 1.5000 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 10,134,200 |
| 10 Aug 2023 | 1.5300 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 9,441,900 |
| 09 Aug 2023 | 1.5600 | 1.6300 | 1.5300 | 1.5500 | 1.5500 | 7,189,100 |
| 08 Aug 2023 | 1.5000 | 1.5300 | 1.3800 | 1.5300 | 1.5300 | 12,170,300 |
| 07 Aug 2023 | 1.6300 | 1.6400 | 1.5200 | 1.5600 | 1.5600 | 11,689,500 |
| 04 Aug 2023 | 1.6500 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 6,402,500 |
| 03 Aug 2023 | 1.6100 | 1.7200 | 1.5900 | 1.6900 | 1.6900 | 6,692,100 |
| 02 Aug 2023 | 1.6500 | 1.6500 | 1.5900 | 1.6200 | 1.6200 | 5,217,500 |
| 01 Aug 2023 | 1.7000 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 5,850,300 |
| 31 Jul 2023 | 1.6800 | 1.7200 | 1.6300 | 1.7200 | 1.7200 | 7,223,900 |
| 28 Jul 2023 | 1.5600 | 1.6300 | 1.5600 | 1.6300 | 1.6300 | 7,587,400 |
| 27 Jul 2023 | 1.6100 | 1.6500 | 1.5100 | 1.5200 | 1.5200 | 9,585,000 |
| 26 Jul 2023 | 1.6000 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 6,920,000 |
| 25 Jul 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 6,862,600 |
| 24 Jul 2023 | 1.6100 | 1.6700 | 1.5800 | 1.6200 | 1.6200 | 7,237,200 |
| 21 Jul 2023 | 1.6000 | 1.6100 | 1.5000 | 1.5600 | 1.5600 | 8,027,500 |
| 20 Jul 2023 | 1.7000 | 1.7100 | 1.5700 | 1.5900 | 1.5900 | 7,588,000 |
| 19 Jul 2023 | 1.6500 | 1.7600 | 1.6100 | 1.6600 | 1.6600 | 17,751,600 |
| 18 Jul 2023 | 1.5000 | 1.6100 | 1.5000 | 1.5900 | 1.5900 | 9,777,500 |
| 17 Jul 2023 | 1.4300 | 1.5700 | 1.4100 | 1.5100 | 1.5100 | 9,863,300 |
| 14 Jul 2023 | 1.4900 | 1.4900 | 1.3800 | 1.3900 | 1.3900 | 8,283,000 |
| 13 Jul 2023 | 1.4800 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 8,291,300 |
| 12 Jul 2023 | 1.6000 | 1.6100 | 1.4400 | 1.4600 | 1.4600 | 12,223,200 |
| 11 Jul 2023 | 1.5000 | 1.6200 | 1.4800 | 1.5700 | 1.5700 | 13,983,000 |
| 10 Jul 2023 | 1.4400 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 6,283,100 |
| 07 Jul 2023 | 1.3200 | 1.4500 | 1.3100 | 1.4300 | 1.4300 | 11,902,800 |
| 06 Jul 2023 | 1.3500 | 1.3900 | 1.3000 | 1.3000 | 1.3000 | 7,259,500 |
| 05 Jul 2023 | 1.3500 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 6,858,400 |
| 03 Jul 2023 | 1.4100 | 1.4400 | 1.3400 | 1.3600 | 1.3600 | 5,119,900 |
| 30 Jun 2023 | 1.4100 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 6,407,500 |
| 29 Jun 2023 | 1.3500 | 1.4200 | 1.3300 | 1.4100 | 1.4100 | 6,270,700 |
| 28 Jun 2023 | 1.2900 | 1.3700 | 1.2800 | 1.3500 | 1.3500 | 8,060,000 |
| 27 Jun 2023 | 1.3100 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 4,616,900 |
| 26 Jun 2023 | 1.3300 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 5,030,000 |
| 23 Jun 2023 | 1.3500 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 25,380,600 |
| 22 Jun 2023 | 1.3000 | 1.3900 | 1.2900 | 1.3800 | 1.3800 | 8,491,500 |
| 21 Jun 2023 | 1.3700 | 1.4100 | 1.3300 | 1.3300 | 1.3300 | 5,084,900 |
| 20 Jun 2023 | 1.3800 | 1.4300 | 1.3300 | 1.4000 | 1.4000 | 11,235,700 |
| 16 Jun 2023 | 1.3400 | 1.3900 | 1.2700 | 1.3800 | 1.3800 | 39,403,400 |
| 15 Jun 2023 | 1.2200 | 1.3400 | 1.2100 | 1.3400 | 1.3400 | 13,382,900 |
| 14 Jun 2023 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 8,808,800 |
| 13 Jun 2023 | 1.2100 | 1.2700 | 1.1900 | 1.2400 | 1.2400 | 7,892,600 |
| 12 Jun 2023 | 1.2500 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 10,606,800 |
| 09 Jun 2023 | 1.2600 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 9,383,100 |
| 08 Jun 2023 | 1.3200 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 5,898,200 |
| 07 Jun 2023 | 1.2300 | 1.3400 | 1.2300 | 1.3400 | 1.3400 | 12,449,200 |
| 06 Jun 2023 | 1.2100 | 1.2700 | 1.1600 | 1.2400 | 1.2400 | 8,328,100 |
| 05 Jun 2023 | 1.3000 | 1.3200 | 1.2000 | 1.2200 | 1.2200 | 6,012,300 |
| 02 Jun 2023 | 1.2600 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 8,002,300 |
| 01 Jun 2023 | 1.2100 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 5,504,500 |
| 31 May 2023 | 1.2000 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 7,900,100 |
| 30 May 2023 | 1.2800 | 1.2900 | 1.1600 | 1.2100 | 1.2100 | 11,413,900 |
| 26 May 2023 | 1.3200 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 4,823,400 |
| 25 May 2023 | 1.3500 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 6,576,100 |
| 24 May 2023 | 1.3900 | 1.4300 | 1.3300 | 1.3500 | 1.3500 | 5,689,300 |
| 23 May 2023 | 1.3800 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 7,389,400 |
| 22 May 2023 | 1.3300 | 1.4200 | 1.2700 | 1.4100 | 1.4100 | 8,583,200 |
| 19 May 2023 | 1.3400 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 5,714,100 |
| 18 May 2023 | 1.2600 | 1.3200 | 1.2200 | 1.3200 | 1.3200 | 6,272,300 |
| 17 May 2023 | 1.2500 | 1.2900 | 1.1900 | 1.2500 | 1.2500 | 8,205,200 |
| 16 May 2023 | 1.3400 | 1.3600 | 1.2200 | 1.2500 | 1.2500 | 9,474,800 |
| 15 May 2023 | 1.2900 | 1.4000 | 1.2800 | 1.3400 | 1.3400 | 12,139,500 |
| 12 May 2023 | 1.2400 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 6,466,900 |
| 11 May 2023 | 1.2900 | 1.3000 | 1.1900 | 1.1900 | 1.1900 | 9,340,900 |
| 10 May 2023 | 1.3700 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 6,082,900 |
| 09 May 2023 | 1.3300 | 1.4100 | 1.3100 | 1.3400 | 1.3400 | 6,130,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
