UK markets open in 3 hours 59 minutes

Tellurian Inc. (TELL)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.16000.0000 (0.00%)
At close: 04:00PM EDT
1.1600 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20231.19001.19001.15001.16001.16004,522,400
28 Sept 20231.18001.21001.16001.16001.16005,097,500
27 Sept 20231.12001.18001.12001.18001.18004,945,100
26 Sept 20231.15001.17001.12001.12001.12005,696,900
25 Sept 20231.11001.16001.09001.16001.16007,620,400
22 Sept 20231.10001.14001.10001.11001.11004,998,200
21 Sept 20231.13001.15001.09001.09001.09006,692,800
20 Sept 20231.18001.19001.11001.12001.12008,586,900
19 Sept 20231.22001.22001.18001.20001.20003,756,800
18 Sept 20231.27001.28001.17001.21001.21006,544,200
15 Sept 20231.27001.30001.25001.30001.300016,955,900
14 Sept 20231.25001.30001.24001.29001.29007,532,000
13 Sept 20231.27001.27001.22001.22001.22004,926,200
12 Sept 20231.20001.29001.20001.28001.28005,210,800
11 Sept 20231.30001.30001.21001.22001.22008,700,100
08 Sept 20231.32001.32001.25001.29001.29008,618,800
07 Sept 20231.25001.31001.21001.30001.300011,268,500
06 Sept 20231.19001.26001.15001.25001.250012,923,400
05 Sept 20231.13001.15001.07001.14001.140010,495,300
01 Sept 20231.13001.20001.13001.14001.14005,884,600
31 Aug 20231.17001.18001.12001.12001.12006,079,300
30 Aug 20231.19001.19001.16001.17001.17003,775,000
29 Aug 20231.15001.19001.12001.19001.19005,630,900
28 Aug 20231.22001.24001.14001.15001.15005,614,900
25 Aug 20231.10001.19001.08001.17001.17009,022,200
24 Aug 20231.19001.19001.09001.10001.10009,128,000
23 Aug 20231.22001.22001.16001.16001.16008,832,800
22 Aug 20231.32001.32001.21001.21001.21008,681,300
21 Aug 20231.27001.34001.27001.31001.31006,169,100
18 Aug 20231.25001.30001.23001.27001.27006,748,100
17 Aug 20231.30001.32001.22001.28001.28008,885,600
16 Aug 20231.29001.33001.28001.28001.28004,756,500
15 Aug 20231.35001.37001.28001.31001.31009,597,700
14 Aug 20231.43001.46001.38001.38001.38007,810,700
11 Aug 20231.50001.52001.45001.46001.460010,134,200
10 Aug 20231.53001.54001.45001.48001.48009,441,900
09 Aug 20231.56001.63001.53001.55001.55007,189,100
08 Aug 20231.50001.53001.38001.53001.530012,170,300
07 Aug 20231.63001.64001.52001.56001.560011,689,500
04 Aug 20231.65001.71001.64001.66001.66006,402,500
03 Aug 20231.61001.72001.59001.69001.69006,692,100
02 Aug 20231.65001.65001.59001.62001.62005,217,500
01 Aug 20231.70001.70001.63001.65001.65005,850,300
31 Jul 20231.68001.72001.63001.72001.72007,223,900
28 Jul 20231.56001.63001.56001.63001.63007,587,400
27 Jul 20231.61001.65001.51001.52001.52009,585,000
26 Jul 20231.60001.66001.56001.60001.60006,920,000
25 Jul 20231.60001.65001.55001.61001.61006,862,600
24 Jul 20231.61001.67001.58001.62001.62007,237,200
21 Jul 20231.60001.61001.50001.56001.56008,027,500
20 Jul 20231.70001.71001.57001.59001.59007,588,000
19 Jul 20231.65001.76001.61001.66001.660017,751,600
18 Jul 20231.50001.61001.50001.59001.59009,777,500
17 Jul 20231.43001.57001.41001.51001.51009,863,300
14 Jul 20231.49001.49001.38001.39001.39008,283,000
13 Jul 20231.48001.55001.45001.49001.49008,291,300
12 Jul 20231.60001.61001.44001.46001.460012,223,200
11 Jul 20231.50001.62001.48001.57001.570013,983,000
10 Jul 20231.44001.49001.41001.47001.47006,283,100
07 Jul 20231.32001.45001.31001.43001.430011,902,800
06 Jul 20231.35001.39001.30001.30001.30007,259,500
05 Jul 20231.35001.36001.30001.35001.35006,858,400
03 Jul 20231.41001.44001.34001.36001.36005,119,900
30 Jun 20231.41001.43001.36001.41001.41006,407,500
29 Jun 20231.35001.42001.33001.41001.41006,270,700
28 Jun 20231.29001.37001.28001.35001.35008,060,000
27 Jun 20231.31001.31001.27001.30001.30004,616,900
26 Jun 20231.33001.35001.29001.30001.30005,030,000
23 Jun 20231.35001.36001.30001.32001.320025,380,600
22 Jun 20231.30001.39001.29001.38001.38008,491,500
21 Jun 20231.37001.41001.33001.33001.33005,084,900
20 Jun 20231.38001.43001.33001.40001.400011,235,700
16 Jun 20231.34001.39001.27001.38001.380039,403,400
15 Jun 20231.22001.34001.21001.34001.340013,382,900
14 Jun 20231.26001.26001.20001.22001.22008,808,800
13 Jun 20231.21001.27001.19001.24001.24007,892,600
12 Jun 20231.25001.26001.18001.20001.200010,606,800
09 Jun 20231.26001.28001.21001.27001.27009,383,100
08 Jun 20231.32001.33001.27001.28001.28005,898,200
07 Jun 20231.23001.34001.23001.34001.340012,449,200
06 Jun 20231.21001.27001.16001.24001.24008,328,100
05 Jun 20231.30001.32001.20001.22001.22006,012,300
02 Jun 20231.26001.29001.23001.29001.29008,002,300
01 Jun 20231.21001.26001.21001.22001.22005,504,500
31 May 20231.20001.23001.16001.21001.21007,900,100
30 May 20231.28001.29001.16001.21001.210011,413,900
26 May 20231.32001.32001.26001.27001.27004,823,400
25 May 20231.35001.36001.27001.27001.27006,576,100
24 May 20231.39001.43001.33001.35001.35005,689,300
23 May 20231.38001.45001.36001.42001.42007,389,400
22 May 20231.33001.42001.27001.41001.41008,583,200
19 May 20231.34001.37001.30001.33001.33005,714,100
18 May 20231.26001.32001.22001.32001.32006,272,300
17 May 20231.25001.29001.19001.25001.25008,205,200
16 May 20231.34001.36001.22001.25001.25009,474,800
15 May 20231.29001.40001.28001.34001.340012,139,500
12 May 20231.24001.27001.22001.25001.25006,466,900
11 May 20231.29001.30001.19001.19001.19009,340,900
10 May 20231.37001.38001.29001.32001.32006,082,900
09 May 20231.33001.41001.31001.34001.34006,130,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...