UK Markets close in 6 hrs 33 mins

Tellurian Inc. (TELL)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.3900+0.0700 (+3.02%)
At close: 04:00PM EDT
2.4000 +0.01 (+0.42%)
Pre-market: 04:41AM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2022------
30 Sept 20222.35002.55002.30002.39002.390014,122,500
29 Sept 20222.49002.50002.27002.32002.320016,910,800
28 Sept 20222.36002.55002.33002.51002.510016,857,200
27 Sept 20222.39002.45002.26002.40002.400015,684,300
26 Sept 20222.12002.42002.06002.36002.360025,793,300
23 Sept 20222.68002.72001.54002.34002.340077,513,000
22 Sept 20223.12003.16002.76002.77002.770027,807,900
21 Sept 20222.76003.33002.75003.11003.110047,572,900
20 Sept 20223.64003.70002.85002.97002.970071,567,400
19 Sept 20223.85003.97003.75003.90003.900012,547,300
16 Sept 20223.91003.96003.75003.95003.950033,437,200
15 Sept 20224.06004.09003.81003.86003.860018,147,200
14 Sept 20224.11004.28004.03004.15004.150013,508,500
13 Sept 20224.07004.26004.01004.03004.030015,158,100
12 Sept 20224.44004.47004.12004.22004.220014,453,700
09 Sept 20224.47004.50004.28004.47004.470012,763,600
08 Sept 20224.35004.53004.17004.37004.370015,246,600
07 Sept 20224.59004.60004.24004.31004.310020,868,200
06 Sept 20224.11004.66004.05004.45004.450033,901,100
02 Sept 20223.91004.11003.83004.08004.080013,813,500
01 Sept 20224.14004.14003.79003.85003.850017,622,900
31 Aug 20223.68004.02003.61004.00004.000017,247,600
30 Aug 20223.96003.96003.63003.76003.760019,434,500
29 Aug 20224.23004.23003.76003.85003.850029,991,600
26 Aug 20224.51004.59004.35004.50004.500011,820,200
25 Aug 20224.53004.57004.40004.41004.410010,787,300
24 Aug 20224.73004.74004.46004.64004.640012,901,200
23 Aug 20224.62004.89004.52004.60004.600022,950,400
22 Aug 20224.49004.67004.27004.50004.500019,995,900
19 Aug 20224.50004.70004.36004.40004.400013,969,500
18 Aug 20224.20004.72004.18004.68004.680024,844,500
17 Aug 20224.10004.20004.02004.14004.14009,112,100
16 Aug 20224.12004.20004.04004.12004.120010,043,400
15 Aug 20223.95004.14003.88004.05004.050011,001,000
12 Aug 20224.09004.13003.95004.13004.130010,654,100
11 Aug 20223.92004.10003.85004.03004.030016,066,900
10 Aug 20223.65003.82003.54003.82003.820013,233,100
09 Aug 20223.54003.63003.48003.54003.540011,122,000
08 Aug 20223.37003.46003.34003.42003.42009,969,300
05 Aug 20223.16003.39003.11003.38003.380010,997,500
04 Aug 20223.31003.34003.16003.17003.170012,296,900
03 Aug 20223.58003.58003.21003.39003.390017,539,500
02 Aug 20223.41003.45003.18003.27003.270017,430,700
01 Aug 20223.69003.70003.46003.56003.560013,614,300
29 Jul 20223.73003.82003.68003.72003.720011,859,300
28 Jul 20223.80003.91003.54003.66003.66009,108,000
27 Jul 20223.61003.80003.58003.76003.760011,567,500
26 Jul 20223.82003.90003.52003.58003.580014,230,200
25 Jul 20223.66003.86003.55003.79003.790014,887,900
22 Jul 20223.67003.82003.61003.61003.610011,452,200
21 Jul 20223.65003.71003.47003.71003.710013,793,900
20 Jul 20223.60003.79003.44003.78003.780015,692,500
19 Jul 20223.34003.58003.34003.58003.580013,200,100
18 Jul 20223.22003.43003.22003.30003.300014,875,700
15 Jul 20223.12003.16002.96003.12003.120011,056,700
14 Jul 20223.02003.09002.89003.07003.070013,329,400
13 Jul 20222.90003.25002.88003.13003.130017,137,300
12 Jul 20222.95003.04002.81002.93002.930010,974,700
11 Jul 20223.04003.11002.97003.00003.00009,831,300
08 Jul 20223.19003.20003.03003.11003.11009,252,700
07 Jul 20222.92003.18002.90003.15003.150015,849,200
06 Jul 20222.90003.03002.71002.84002.840017,902,300
05 Jul 20222.90002.92002.75002.89002.890018,871,700
01 Jul 20223.01003.10002.87002.99002.99009,965,800
30 Jun 20222.97003.16002.91002.98002.980017,709,800
29 Jun 20223.30003.38003.02003.04003.040014,647,800
28 Jun 20223.22003.32003.16003.27003.270021,075,200
27 Jun 20222.99003.19002.95003.11003.110019,618,800
24 Jun 20223.04003.07002.88002.90002.900033,461,200
23 Jun 20223.11003.15002.76002.93002.930027,174,000
22 Jun 20223.45003.52003.01003.04003.040037,250,900
21 Jun 20223.59003.77003.56003.68003.680018,773,200
17 Jun 20223.79003.84003.45003.53003.530049,180,300
16 Jun 20223.64003.90003.63003.82003.820023,617,500
15 Jun 20223.66003.92003.60003.81003.810023,627,500
14 Jun 20223.73003.93003.49003.59003.590020,976,400
13 Jun 20223.93003.94003.56003.59003.590029,004,500
10 Jun 20224.02004.29004.01004.11004.110016,306,800
09 Jun 20224.38004.39004.13004.15004.150011,996,200
08 Jun 20224.56004.56004.23004.34004.340018,450,300
07 Jun 20224.37004.73004.31004.56004.560020,814,300
06 Jun 20224.88004.88004.41004.46004.460016,917,200
03 Jun 20224.84004.91004.58004.66004.660012,217,800
02 Jun 20224.48005.00004.40005.00005.000019,735,100
01 Jun 20224.34004.58004.28004.49004.490031,194,500
31 May 20224.96005.10004.65004.77004.770017,828,800
27 May 20224.60004.87004.51004.85004.850012,952,900
26 May 20224.58004.75004.51004.61004.610014,388,600
25 May 20224.47004.61004.42004.59004.590014,358,400
24 May 20224.53004.69004.32004.45004.450011,954,900
23 May 20224.38004.68004.35004.66004.660016,081,900
20 May 20224.71004.74004.26004.47004.470014,293,600
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 20223.98004.23003.98004.22004.220018,887,900
12 May 20223.78004.01003.66003.87003.870021,216,700
11 May 20224.02004.22003.84003.85003.850018,594,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...