Skip to main content

Tellurian Inc (NY: TELL )

2.600 +0.080 (+3.17%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 2.570 2.625 2.540 2.600 6,845,564 +0.08(+3.17%)
Nov 28, 2022 2.560 2.600 2.500 2.520 8,000,824 -0.10(-3.82%)
Nov 25, 2022 2.670 2.690 2.600 2.620 2,806,924 -0.03(-1.13%)
Nov 23, 2022 2.720 2.750 2.640 2.650 5,966,567 -0.09(-3.28%)
Nov 22, 2022 2.750 2.840 2.650 2.740 9,056,172 +0.03(+1.11%)
Nov 21, 2022 2.640 2.750 2.510 2.710 13,080,917 +0.02(+0.74%)
Nov 18, 2022 2.700 2.720 2.550 2.690 6,754,531 +0.02(+0.75%)
Nov 17, 2022 2.670 2.710 2.610 2.670 7,216,684 -0.05(-1.84%)
Nov 16, 2022 2.860 2.890 2.690 2.720 9,064,321 -0.20(-6.85%)
Nov 15, 2022 2.840 2.930 2.770 2.920 10,980,999 +0.15(+5.42%)
Nov 14, 2022 2.950 2.970 2.770 2.770 11,332,174 -0.19(-6.42%)
Nov 11, 2022 2.850 3.090 2.840 2.960 14,893,815 +0.15(+5.34%)
Nov 10, 2022 2.800 2.820 2.601 2.810 10,824,908 +0.20(+7.66%)
Nov 09, 2022 2.890 2.900 2.580 2.610 13,861,692 -0.33(-11.22%)
Nov 08, 2022 3.040 3.060 2.885 2.940 8,291,858 -0.11(-3.61%)
Nov 07, 2022 3.010 3.140 2.990 3.050 12,838,421 +0.06(+2.01%)
Nov 04, 2022 3.000 3.037 2.840 2.990 14,977,203 -0.04(-1.32%)
Nov 03, 2022 2.750 3.060 2.730 3.030 18,324,212 +0.31(+11.40%)
Nov 02, 2022 2.760 2.720 12,248,861 -0.02(-0.73%)
Nov 01, 2022 2.730 2.825 2.650 2.740 9,218,292 +0.04(+1.48%)
Oct 31, 2022 2.590 2.710 2.563 2.700 13,519,293 +0.11(+4.25%)
Oct 28, 2022 2.600 2.610 2.460 2.590 8,525,204 +0.03(+1.17%)
Oct 27, 2022 2.670 2.720 2.550 2.560 7,751,873 -0.07(-2.66%)
Oct 26, 2022 2.660 2.735 2.580 2.630 9,990,811 +0.02(+0.77%)
Oct 25, 2022 2.510 2.675 2.480 2.610 10,503,794 +0.14(+5.67%)
Oct 24, 2022 2.690 2.698 2.470 2.470 13,413,812 -0.24(-8.86%)
Oct 21, 2022 2.660 2.710 2.610 2.710 7,285,920 +0.07(+2.65%)
Oct 20, 2022 2.740 2.770 2.630 2.640 8,554,904 -0.11(-4.00%)
Oct 19, 2022 2.720 2.750 2.650 2.750 7,537,125 +0.03(+1.10%)
Oct 18, 2022 2.750 2.795 2.560 2.720 11,766,255 +0.02(+0.74%)
Oct 17, 2022 2.650 2.770 2.630 2.700 11,280,593 +0.14(+5.47%)
Oct 14, 2022 2.710 2.740 2.530 2.560 11,006,893 -0.21(-7.58%)
Oct 13, 2022 2.450 2.770 2.430 2.770 12,888,314 +0.23(+9.06%)
Oct 12, 2022 2.520 2.575 2.380 2.540 10,407,554 +0.01(+0.40%)
Oct 11, 2022 2.520 2.615 2.460 2.530 10,409,179 -0.02(-0.78%)
Oct 10, 2022 2.720 2.760 2.530 2.550 10,103,643 -0.15(-5.56%)
Oct 07, 2022 2.680 2.800 2.650 2.700 10,816,176 +0.03(+1.12%)
Oct 06, 2022 2.690 2.830 2.670 2.670 7,806,195 -0.06(-2.20%)
Oct 05, 2022 2.740 2.760 2.550 2.730 11,783,462 -0.01(-0.36%)
Oct 04, 2022 2.770 2.790 2.620 2.740 15,195,078 +0.12(+4.58%)
Oct 03, 2022 2.540 2.660 2.510 2.620 17,676,064 +0.23(+9.62%)
Sep 30, 2022 2.350 2.550 2.300 2.390 14,150,504 +0.07(+3.02%)
Sep 29, 2022 2.490 2.500 2.270 2.320 16,905,608 -0.19(-7.57%)
Sep 28, 2022 2.360 2.550 2.330 2.510 16,842,426 +0.11(+4.58%)
Sep 27, 2022 2.390 2.450 2.255 2.400 15,671,570 +0.04(+1.69%)
Sep 26, 2022 2.120 2.420 2.055 2.360 25,761,488 +0.02(+0.85%)
Sep 23, 2022 2.680 2.717 1.540 2.340 77,591,984 -0.43(-15.52%)
Sep 22, 2022 3.120 3.160 2.760 2.770 27,777,054 -0.34(-10.93%)
Sep 21, 2022 2.760 3.330 2.750 3.110 47,552,948 +0.14(+4.71%)
Sep 20, 2022 3.640 3.700 2.850 2.970 71,309,104 -0.93(-23.85%)
Sep 19, 2022 3.850 3.970 3.750 3.900 12,470,264 -0.05(-1.27%)
Sep 16, 2022 3.910 3.960 3.750 3.950 33,591,840 +0.09(+2.33%)
Sep 15, 2022 4.060 4.090 3.810 3.860 18,056,192 -0.29(-6.99%)
Sep 14, 2022 4.110 4.280 4.030 4.150 13,502,614 +0.12(+2.98%)
Sep 13, 2022 4.070 4.260 4.010 4.030 15,154,816 -0.19(-4.50%)
Sep 12, 2022 4.440 4.470 4.120 4.220 14,449,371 -0.25(-5.59%)
Sep 09, 2022 4.470 4.500 4.280 4.470 12,786,072 +0.10(+2.29%)
Sep 08, 2022 4.350 4.525 4.170 4.370 15,243,698 +0.06(+1.39%)
Sep 07, 2022 4.590 4.600 4.241 4.310 20,860,976 -0.14(-3.15%)
Sep 06, 2022 4.110 4.655 4.050 4.450 33,877,932 +0.37(+9.07%)
Sep 02, 2022 3.910 4.105 3.832 4.080 13,889,279 +0.23(+5.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.