UK markets open in 1 hour 41 minutes
NIKKEI 225
26,623.41 -54.39 (-0.20%) HANG SENG
20,083.20 -88.07 (-0.44%) CRUDE OIL
110.93 +0.60 (+0.54%) GOLD FUTURES
1,843.70 -2.60 (-0.14%) DOW
32,120.28 +191.66 (+0.60%) BTC-GBP
23,698.30 -383.24 (-1.59%)
Tellurian Inc. (TELL)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 4.4700 | 4.6100 | 4.4200 | 4.5900 | 4.5900 | 14,329,500 |
| 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 | 14,283,200 |
| 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 | 18,790,400 |
| 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 |
| 10 May 2022 | 4.0700 | 4.1000 | 3.7400 | 4.0200 | 4.0200 | 19,278,600 |
| 09 May 2022 | 4.2700 | 4.2800 | 3.8800 | 3.9300 | 3.9300 | 25,276,700 |
| 06 May 2022 | 4.8100 | 4.8300 | 4.3900 | 4.4300 | 4.4300 | 19,550,600 |
| 05 May 2022 | 4.9700 | 5.0100 | 4.6300 | 4.8000 | 4.8000 | 15,731,800 |
| 04 May 2022 | 5.3700 | 5.4100 | 4.6500 | 5.0500 | 5.0500 | 29,089,700 |
| 03 May 2022 | 4.9300 | 5.2200 | 4.8300 | 5.1700 | 5.1700 | 21,172,900 |
| 02 May 2022 | 4.9500 | 5.0400 | 4.6200 | 4.8600 | 4.8600 | 27,518,200 |
| 29 Apr 2022 | 5.3000 | 5.4100 | 4.9300 | 4.9800 | 4.9800 | 18,783,000 |
| 28 Apr 2022 | 5.2600 | 5.3500 | 4.8600 | 5.2800 | 5.2800 | 26,151,600 |
| 27 Apr 2022 | 4.9500 | 5.4000 | 4.9000 | 5.2600 | 5.2600 | 26,375,700 |
| 26 Apr 2022 | 5.0500 | 5.2600 | 4.8800 | 4.9100 | 4.9100 | 26,466,700 |
| 25 Apr 2022 | 4.6500 | 5.1300 | 4.6100 | 5.0800 | 5.0800 | 26,683,900 |
| 22 Apr 2022 | 5.2300 | 5.3500 | 4.8500 | 4.8900 | 4.8900 | 24,723,300 |
| 21 Apr 2022 | 5.7000 | 5.8200 | 5.1200 | 5.2000 | 5.2000 | 28,314,900 |
| 20 Apr 2022 | 5.8500 | 5.9400 | 5.6900 | 5.7600 | 5.7600 | 14,150,800 |
| 19 Apr 2022 | 5.8600 | 5.9600 | 5.6200 | 5.8400 | 5.8400 | 17,943,400 |
| 18 Apr 2022 | 6.3500 | 6.4000 | 5.8400 | 5.9500 | 5.9500 | 26,278,400 |
| 14 Apr 2022 | 5.8300 | 6.2900 | 5.6900 | 6.1900 | 6.1900 | 30,275,300 |
| 13 Apr 2022 | 5.8600 | 6.1600 | 5.5800 | 5.7900 | 5.7900 | 22,140,900 |
| 12 Apr 2022 | 5.6700 | 5.9900 | 5.5700 | 5.7600 | 5.7600 | 20,859,400 |
| 11 Apr 2022 | 5.8500 | 5.9000 | 5.3600 | 5.6600 | 5.6600 | 16,145,600 |
| 08 Apr 2022 | 5.6400 | 5.9500 | 5.4900 | 5.7500 | 5.7500 | 16,546,100 |
| 07 Apr 2022 | 5.9700 | 6.0100 | 5.4400 | 5.6400 | 5.6400 | 25,574,300 |
| 06 Apr 2022 | 5.9600 | 6.3500 | 5.7700 | 5.9600 | 5.9600 | 30,008,500 |
| 05 Apr 2022 | 6.1000 | 6.5100 | 5.8500 | 6.0100 | 6.0100 | 28,461,200 |
| 04 Apr 2022 | 6.5100 | 6.5300 | 5.8400 | 6.1900 | 6.1900 | 36,203,800 |
| 01 Apr 2022 | 5.9000 | 6.5400 | 5.6000 | 6.3400 | 6.3400 | 75,109,700 |
| 31 Mar 2022 | 5.4000 | 5.8200 | 5.3000 | 5.3000 | 5.3000 | 37,917,800 |
| 30 Mar 2022 | 5.2900 | 5.6600 | 5.2200 | 5.4400 | 5.4400 | 30,117,000 |
| 29 Mar 2022 | 4.9400 | 5.1400 | 4.4700 | 5.1200 | 5.1200 | 46,915,500 |
| 28 Mar 2022 | 5.9100 | 5.9400 | 5.3200 | 5.4300 | 5.4300 | 32,623,800 |
| 25 Mar 2022 | 5.0000 | 5.8800 | 4.9700 | 5.8400 | 5.8400 | 67,797,000 |
| 24 Mar 2022 | 4.5100 | 4.9300 | 4.4500 | 4.8500 | 4.8500 | 28,814,100 |
| 23 Mar 2022 | 4.1700 | 4.5000 | 4.1700 | 4.4100 | 4.4100 | 19,720,900 |
| 22 Mar 2022 | 4.1400 | 4.1900 | 4.0200 | 4.1800 | 4.1800 | 10,164,300 |
| 21 Mar 2022 | 4.0700 | 4.2800 | 3.9800 | 4.1100 | 4.1100 | 13,422,500 |
| 18 Mar 2022 | 4.0100 | 4.1100 | 3.9000 | 3.9300 | 3.9300 | 25,532,400 |
| 17 Mar 2022 | 3.8500 | 4.1500 | 3.8300 | 4.0500 | 4.0500 | 17,966,100 |
| 16 Mar 2022 | 3.6700 | 3.8100 | 3.5700 | 3.7500 | 3.7500 | 14,372,500 |
| 15 Mar 2022 | 3.4000 | 3.6800 | 3.3600 | 3.6500 | 3.6500 | 12,607,800 |
| 14 Mar 2022 | 3.9000 | 3.9700 | 3.4600 | 3.6400 | 3.6400 | 19,977,900 |
| 11 Mar 2022 | 3.9400 | 4.1300 | 3.8900 | 4.0400 | 4.0400 | 15,586,000 |
| 10 Mar 2022 | 4.0200 | 4.1600 | 3.8800 | 3.9700 | 3.9700 | 12,459,400 |
| 09 Mar 2022 | 4.0200 | 4.0800 | 3.7600 | 3.9900 | 3.9900 | 21,201,400 |
| 08 Mar 2022 | 4.2500 | 4.5900 | 3.9100 | 4.1000 | 4.1000 | 42,221,000 |
| 07 Mar 2022 | 3.9300 | 4.2600 | 3.8800 | 4.0900 | 4.0900 | 30,464,700 |
| 04 Mar 2022 | 3.6000 | 3.9400 | 3.5900 | 3.7700 | 3.7700 | 19,089,700 |
| 03 Mar 2022 | 3.9100 | 3.9200 | 3.5700 | 3.6500 | 3.6500 | 18,421,900 |
| 02 Mar 2022 | 4.0500 | 4.2500 | 3.8200 | 3.9800 | 3.9800 | 22,469,600 |
| 01 Mar 2022 | 3.9400 | 4.0600 | 3.7800 | 4.0000 | 4.0000 | 29,859,100 |
| 28 Feb 2022 | 3.5300 | 3.8500 | 3.5200 | 3.8100 | 3.8100 | 27,403,700 |
| 25 Feb 2022 | 3.1500 | 3.3900 | 2.9600 | 3.3900 | 3.3900 | 16,970,500 |
| 24 Feb 2022 | 3.1000 | 3.3800 | 2.9400 | 3.3000 | 3.3000 | 46,064,700 |
| 23 Feb 2022 | 2.5200 | 2.9300 | 2.5000 | 2.8000 | 2.8000 | 22,245,200 |
| 22 Feb 2022 | 2.6100 | 2.6600 | 2.4800 | 2.6000 | 2.6000 | 19,666,800 |
| 18 Feb 2022 | 2.5700 | 2.6300 | 2.4200 | 2.4300 | 2.4300 | 12,403,500 |
| 17 Feb 2022 | 2.6100 | 2.7100 | 2.5500 | 2.6500 | 2.6500 | 8,722,100 |
| 16 Feb 2022 | 2.6300 | 2.7300 | 2.5800 | 2.6100 | 2.6100 | 9,182,300 |
| 15 Feb 2022 | 2.5000 | 2.6600 | 2.4600 | 2.6500 | 2.6500 | 7,402,900 |
| 14 Feb 2022 | 2.7100 | 2.7100 | 2.5000 | 2.5000 | 2.5000 | 9,503,800 |
| 11 Feb 2022 | 2.5300 | 2.6300 | 2.4800 | 2.6300 | 2.6300 | 12,241,200 |
| 10 Feb 2022 | 2.5000 | 2.6800 | 2.4500 | 2.4800 | 2.4800 | 12,826,800 |
| 09 Feb 2022 | 2.4300 | 2.5900 | 2.4100 | 2.5800 | 2.5800 | 9,721,200 |
| 08 Feb 2022 | 2.3800 | 2.4100 | 2.3200 | 2.3800 | 2.3800 | 8,132,300 |
| 07 Feb 2022 | 2.4000 | 2.5100 | 2.3200 | 2.4200 | 2.4200 | 10,936,500 |
| 04 Feb 2022 | 2.2800 | 2.4100 | 2.2500 | 2.3800 | 2.3800 | 10,637,400 |
| 03 Feb 2022 | 2.4400 | 2.4400 | 2.2500 | 2.2600 | 2.2600 | 13,914,600 |
| 02 Feb 2022 | 2.6800 | 2.6800 | 2.3600 | 2.5000 | 2.5000 | 16,672,800 |
| 01 Feb 2022 | 2.5300 | 2.5700 | 2.3700 | 2.5500 | 2.5500 | 20,974,100 |
| 31 Jan 2022 | 2.3500 | 2.6100 | 2.3200 | 2.5100 | 2.5100 | 13,912,700 |
| 28 Jan 2022 | 2.3400 | 2.3800 | 2.2300 | 2.3400 | 2.3400 | 15,978,500 |
| 27 Jan 2022 | 2.6000 | 2.6300 | 2.2800 | 2.2800 | 2.2800 | 23,599,400 |
| 26 Jan 2022 | 2.7200 | 2.7400 | 2.4900 | 2.5500 | 2.5500 | 18,289,000 |
| 25 Jan 2022 | 2.6200 | 2.6900 | 2.5400 | 2.6400 | 2.6400 | 15,716,700 |
| 24 Jan 2022 | 2.5100 | 2.7100 | 2.3700 | 2.7000 | 2.7000 | 20,203,600 |
| 21 Jan 2022 | 2.7600 | 2.8200 | 2.6300 | 2.6500 | 2.6500 | 22,181,100 |
| 20 Jan 2022 | 3.0000 | 3.0500 | 2.8100 | 2.8200 | 2.8200 | 13,915,500 |
| 19 Jan 2022 | 3.1000 | 3.1300 | 2.9800 | 2.9800 | 2.9800 | 9,307,100 |
| 18 Jan 2022 | 3.1500 | 3.2000 | 2.9500 | 2.9800 | 2.9800 | 11,583,300 |
| 14 Jan 2022 | 3.0500 | 3.2000 | 3.0400 | 3.1800 | 3.1800 | 10,198,700 |
| 13 Jan 2022 | 3.4000 | 3.4000 | 3.0700 | 3.0800 | 3.0800 | 13,828,200 |
| 12 Jan 2022 | 3.3700 | 3.4300 | 3.2900 | 3.3800 | 3.3800 | 14,098,500 |
| 11 Jan 2022 | 3.1400 | 3.4200 | 3.0900 | 3.3400 | 3.3400 | 16,915,500 |
| 10 Jan 2022 | 2.9800 | 3.1300 | 2.9400 | 3.1100 | 3.1100 | 11,627,800 |
| 07 Jan 2022 | 3.1500 | 3.1600 | 2.9300 | 3.0000 | 3.0000 | 11,729,900 |
| 06 Jan 2022 | 3.1600 | 3.2500 | 3.0500 | 3.1400 | 3.1400 | 8,402,000 |
| 05 Jan 2022 | 3.4200 | 3.4400 | 3.0700 | 3.1100 | 3.1100 | 11,521,500 |
| 04 Jan 2022 | 3.3900 | 3.4200 | 3.2900 | 3.4200 | 3.4200 | 8,296,600 |
| 03 Jan 2022 | 3.1300 | 3.3900 | 3.1000 | 3.3700 | 3.3700 | 9,720,000 |
| *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.
