Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tellurian Inc (NY: TELL )

0.4668 +0.0334 (+7.71%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.730 3.820 3.680 3.720 11,859,296 +0.06(+1.64%)
Jul 28, 2022 3.800 3.910 3.540 3.660 9,106,272 -0.10(-2.66%)
Jul 27, 2022 3.610 3.800 3.580 3.760 11,560,899 +0.18(+5.03%)
Jul 26, 2022 3.820 3.900 3.520 3.580 14,206,744 -0.21(-5.54%)
Jul 25, 2022 3.660 3.860 3.550 3.790 14,873,907 +0.18(+4.99%)
Jul 22, 2022 3.670 3.820 3.610 3.610 11,452,252 -0.10(-2.70%)
Jul 21, 2022 3.650 3.710 3.470 3.710 13,777,730 -0.07(-1.85%)
Jul 20, 2022 3.600 3.790 3.440 3.780 15,691,311 +0.20(+5.59%)
Jul 19, 2022 3.340 3.580 3.340 3.580 13,194,776 +0.28(+8.48%)
Jul 18, 2022 3.220 3.430 3.220 3.300 14,874,100 +0.18(+5.77%)
Jul 15, 2022 3.120 3.160 2.961 3.120 11,056,654 +0.05(+1.63%)
Jul 14, 2022 3.020 3.090 2.890 3.070 13,319,158 -0.06(-1.92%)
Jul 13, 2022 2.900 3.250 2.890 3.130 17,129,736 +0.20(+6.83%)
Jul 12, 2022 2.950 3.040 2.810 2.930 10,974,021 -0.07(-2.33%)
Jul 11, 2022 3.040 3.110 2.970 3.000 9,841,194 -0.11(-3.54%)
Jul 08, 2022 3.190 3.200 3.030 3.110 9,252,726 -0.04(-1.27%)
Jul 07, 2022 2.920 3.180 2.900 3.150 15,841,997 +0.31(+10.92%)
Jul 06, 2022 2.900 3.030 2.710 2.840 17,901,206 -0.05(-1.73%)
Jul 05, 2022 2.900 2.920 2.750 2.890 18,870,768 -0.10(-3.34%)
Jul 01, 2022 3.010 3.103 2.865 2.990 9,965,834 +0.01(+0.34%)
Jun 30, 2022 2.970 3.160 2.905 2.980 17,694,558 -0.06(-1.97%)
Jun 29, 2022 3.300 3.380 3.020 3.040 14,671,174 -0.23(-7.03%)
Jun 28, 2022 3.220 3.320 3.160 3.270 21,078,020 +0.16(+5.14%)
Jun 27, 2022 2.990 3.190 2.950 3.110 19,594,510 +0.21(+7.24%)
Jun 24, 2022 3.040 3.065 2.880 2.900 33,461,178 -0.03(-1.02%)
Jun 23, 2022 3.110 3.150 2.760 2.930 27,165,676 -0.11(-3.62%)
Jun 22, 2022 3.450 3.520 3.010 3.040 37,235,704 -0.64(-17.39%)
Jun 21, 2022 3.590 3.770 3.555 3.680 18,770,676 +0.15(+4.25%)
Jun 17, 2022 3.790 3.840 3.450 3.530 49,411,480 -0.29(-7.59%)
Jun 16, 2022 3.640 3.900 3.630 3.820 23,616,320 +0.01(+0.26%)
Jun 15, 2022 3.660 3.920 3.600 3.810 23,624,444 +0.22(+6.13%)
Jun 14, 2022 3.730 3.930 3.491 3.590 20,960,796 +0.00(+0.00%)
Jun 13, 2022 3.930 3.940 3.560 3.590 29,000,006 -0.52(-12.65%)
Jun 10, 2022 4.020 4.290 4.010 4.110 16,306,851 -0.04(-0.96%)
Jun 09, 2022 4.380 4.390 4.130 4.150 11,989,917 -0.19(-4.38%)
Jun 08, 2022 4.560 4.560 4.230 4.340 18,410,274 -0.22(-4.82%)
Jun 07, 2022 4.370 4.730 4.310 4.560 20,791,904 +0.10(+2.24%)
Jun 06, 2022 4.880 4.880 4.405 4.460 16,916,548 -0.20(-4.29%)
Jun 03, 2022 4.840 4.910 4.580 4.660 12,217,781 -0.34(-6.80%)
Jun 02, 2022 4.480 5.000 4.400 5.000 19,729,116 +0.51(+11.36%)
Jun 01, 2022 4.340 4.580 4.280 4.490 31,192,828 -0.28(-5.87%)
May 31, 2022 4.960 5.100 4.650 4.770 17,827,776 -0.08(-1.65%)
May 27, 2022 4.600 4.870 4.505 4.850 12,952,940 +0.24(+5.21%)
May 26, 2022 4.580 4.750 4.515 4.610 14,381,901 +0.02(+0.44%)
May 25, 2022 4.470 4.610 4.420 4.590 14,353,489 +0.14(+3.15%)
May 24, 2022 4.530 4.690 4.315 4.450 11,954,032 -0.21(-4.51%)
May 23, 2022 4.380 4.685 4.350 4.660 16,059,525 +0.19(+4.25%)
May 20, 2022 4.710 4.740 4.260 4.470 14,232,921 -0.10(-2.19%)
May 19, 2022 4.450 4.740 4.430 4.570 13,191,699 -0.05(-1.08%)
May 18, 2022 4.770 4.980 4.485 4.620 18,047,148 -0.26(-5.33%)
May 17, 2022 4.450 4.970 4.330 4.880 21,726,476 +0.58(+13.49%)
May 16, 2022 4.360 4.560 4.260 4.300 19,994,848 +0.08(+1.90%)
May 13, 2022 3.980 4.230 3.980 4.220 18,887,868 +0.35(+9.04%)
May 12, 2022 3.780 4.015 3.660 3.870 21,204,984 +0.02(+0.52%)
May 11, 2022 4.020 4.225 3.840 3.850 18,593,952 -0.17(-4.23%)
May 10, 2022 4.070 4.100 3.740 4.020 19,277,842 +0.09(+2.29%)
May 09, 2022 4.270 4.275 3.880 3.930 25,274,140 -0.50(-11.29%)
May 06, 2022 4.810 4.830 4.390 4.430 19,583,132 -0.37(-7.71%)
May 05, 2022 4.970 5.010 4.630 4.800 15,720,330 -0.25(-4.95%)
May 04, 2022 5.370 5.410 4.650 5.050 29,075,796 -0.12(-2.32%)
May 03, 2022 4.930 5.220 4.830 5.170 21,154,648 +0.31(+6.38%)
May 02, 2022 4.950 5.040 4.620 4.860 27,515,016 -0.12(-2.41%)
Apr 29, 2022 5.300 5.410 4.930 4.980 18,798,802 -0.30(-5.68%)
Apr 28, 2022 5.260 5.350 4.861 5.280 26,146,154 +0.02(+0.38%)
Apr 27, 2022 4.950 5.400 4.900 5.260 26,389,098 +0.35(+7.13%)
Apr 26, 2022 5.050 5.260 4.875 4.910 26,454,136 -0.17(-3.35%)
Apr 25, 2022 4.650 5.130 4.610 5.080 26,681,368 +0.19(+3.89%)
Apr 22, 2022 5.230 5.350 4.850 4.890 24,723,306 -0.31(-5.96%)
Apr 21, 2022 5.700 5.820 5.120 5.200 28,312,376 -0.56(-9.72%)
Apr 20, 2022 5.850 5.940 5.690 5.760 14,148,462 -0.08(-1.37%)
Apr 19, 2022 5.860 5.955 5.620 5.840 17,927,840 -0.11(-1.85%)
Apr 18, 2022 6.350 6.400 5.840 5.950 26,263,600 -0.24(-3.88%)
Apr 14, 2022 5.830 6.290 5.692 6.190 30,275,328 +0.40(+6.91%)
Apr 13, 2022 5.860 6.155 5.580 5.790 22,125,864 +0.03(+0.52%)
Apr 12, 2022 5.670 5.990 5.565 5.760 20,858,176 +0.10(+1.77%)
Apr 11, 2022 5.850 5.900 5.360 5.660 16,140,123 -0.09(-1.57%)
Apr 08, 2022 5.640 5.950 5.490 5.750 16,546,099 +0.11(+1.95%)
Apr 07, 2022 5.970 6.010 5.435 5.640 25,570,552 -0.32(-5.37%)
Apr 06, 2022 5.960 6.350 5.771 5.960 30,001,122 -0.05(-0.83%)
Apr 05, 2022 6.100 6.510 5.850 6.010 28,442,520 -0.18(-2.91%)
Apr 04, 2022 6.510 6.530 5.840 6.190 36,209,440 -0.15(-2.37%)
Apr 01, 2022 5.900 6.535 5.600 6.340 75,109,776 +1.04(+19.62%)
Mar 31, 2022 5.400 5.820 5.305 5.300 37,894,380 -0.14(-2.57%)
Mar 30, 2022 5.290 5.660 5.220 5.440 29,972,640 +0.32(+6.25%)
Mar 29, 2022 4.940 5.140 4.465 5.120 46,905,040 -0.31(-5.71%)
Mar 28, 2022 5.910 5.940 5.320 5.430 32,617,976 -0.41(-7.02%)
Mar 25, 2022 5.000 5.880 4.970 5.840 67,796,984 +0.99(+20.41%)
Mar 24, 2022 4.510 4.930 4.452 4.850 28,789,344 +0.44(+9.98%)
Mar 23, 2022 4.170 4.500 4.165 4.410 19,688,416 +0.23(+5.50%)
Mar 22, 2022 4.140 4.190 4.020 4.180 10,152,155 +0.07(+1.70%)
Mar 21, 2022 4.070 4.280 3.980 4.110 13,421,656 +0.18(+4.58%)
Mar 18, 2022 4.010 4.110 3.900 3.930 25,532,408 -0.12(-2.96%)
Mar 17, 2022 3.850 4.150 3.825 4.050 17,965,988 +0.30(+8.00%)
Mar 16, 2022 3.670 3.805 3.565 3.750 14,366,119 +0.10(+2.74%)
Mar 15, 2022 3.400 3.680 3.355 3.650 12,543,475 +0.01(+0.27%)
Mar 14, 2022 3.900 3.970 3.460 3.640 19,976,084 -0.40(-9.90%)
Mar 11, 2022 3.940 4.125 3.890 4.040 15,585,952 +0.07(+1.76%)
Mar 10, 2022 4.020 4.160 3.875 3.970 12,446,491 -0.02(-0.50%)
Mar 09, 2022 4.020 4.080 3.755 3.990 21,185,348 -0.11(-2.68%)
Mar 08, 2022 4.250 4.590 3.910 4.100 42,188,408 +0.01(+0.24%)
Mar 07, 2022 3.930 4.260 3.880 4.090 30,400,500 +0.32(+8.49%)
Mar 04, 2022 3.600 3.940 3.591 3.770 19,479,032 +0.12(+3.29%)
Mar 03, 2022 3.910 3.915 3.570 3.650 18,382,794 -0.33(-8.29%)
Mar 02, 2022 4.050 4.250 3.820 3.980 22,464,088 -0.02(-0.50%)
Mar 01, 2022 3.940 4.060 3.775 4.000 29,850,272 +0.19(+4.99%)
Feb 28, 2022 3.530 3.850 3.520 3.810 27,322,286 +0.42(+12.39%)
Feb 25, 2022 3.150 3.390 3.130 3.390 16,970,536 +0.09(+2.73%)
Feb 24, 2022 3.100 3.380 2.940 3.300 46,040,096 +0.50(+17.86%)
Feb 23, 2022 2.520 2.930 2.500 2.800 22,223,924 +0.20(+7.69%)
Feb 22, 2022 2.610 2.660 2.480 2.600 19,637,632 +0.17(+7.00%)
Feb 18, 2022 2.430 0 -0.22(-8.30%)
Feb 17, 2022 2.610 2.710 2.545 2.650 8,709,115 +0.04(+1.53%)
Feb 16, 2022 2.630 2.730 2.580 2.610 9,180,041 -0.04(-1.51%)
Feb 15, 2022 2.500 2.660 2.460 2.650 7,408,746 +0.15(+6.00%)
Feb 14, 2022 2.710 2.710 2.500 2.500 9,486,769 -0.13(-4.94%)
Feb 11, 2022 2.530 2.630 2.480 2.630 12,241,237 +0.15(+6.05%)
Feb 10, 2022 2.500 2.680 2.450 2.480 12,790,524 -0.10(-3.88%)
Feb 09, 2022 2.430 2.590 2.410 2.580 9,720,611 +0.20(+8.40%)
Feb 08, 2022 2.380 2.410 2.320 2.380 8,127,871 -0.04(-1.65%)
Feb 07, 2022 2.400 2.510 2.315 2.420 10,923,675 +0.04(+1.68%)
Feb 04, 2022 2.280 2.410 2.250 2.380 10,637,363 +0.12(+5.31%)
Feb 03, 2022 2.440 2.250 2.260 13,880,620 -0.24(-9.60%)
Feb 02, 2022 2.680 2.680 2.360 2.500 16,597,416 -0.05(-1.96%)
Feb 01, 2022 2.530 2.570 2.365 2.550 20,930,966 +0.04(+1.59%)
Jan 31, 2022 2.350 2.605 2.510 13,903,536 +0.17(+7.26%)
Jan 28, 2022 2.340 2.380 2.230 2.340 15,978,506 +0.06(+2.63%)
Jan 27, 2022 2.600 2.626 2.280 2.280 23,526,990 -0.27(-10.59%)
Jan 26, 2022 2.720 2.740 2.500 2.550 18,282,672 -0.09(-3.41%)
Jan 25, 2022 2.620 2.690 2.540 2.640 15,679,556 -0.06(-2.22%)
Jan 24, 2022 2.510 2.710 2.370 2.700 20,212,820 +0.05(+1.89%)
Jan 21, 2022 2.760 2.820 2.625 2.650 22,181,140 -0.17(-6.03%)
Jan 20, 2022 3.000 3.050 2.810 2.820 13,877,448 -0.16(-5.37%)
Jan 19, 2022 3.100 3.130 2.980 2.980 9,300,163 +0.00(+0.00%)
Jan 18, 2022 3.150 3.200 2.950 2.980 11,603,208 -0.20(-6.29%)
Jan 14, 2022 3.180 0 +0.10(+3.25%)
Jan 13, 2022 3.400 3.400 3.070 3.080 13,769,737 -0.30(-8.88%)
Jan 12, 2022 3.370 3.430 3.290 3.380 14,076,552 +0.04(+1.20%)
Jan 11, 2022 3.140 3.420 3.090 3.340 16,912,708 +0.23(+7.40%)
Jan 10, 2022 2.980 3.130 2.940 3.110 11,624,672 +0.11(+3.67%)
Jan 07, 2022 3.150 3.150 2.930 3.000 11,729,872 -0.14(-4.46%)
Jan 06, 2022 3.160 3.250 3.050 3.140 8,387,360 +0.03(+0.96%)
Jan 05, 2022 3.420 3.438 3.070 3.110 11,515,475 -0.31(-9.06%)
Jan 04, 2022 3.390 3.420 3.290 3.420 8,292,990 +0.05(+1.48%)
Jan 03, 2022 3.130 3.390 3.100 3.370 9,711,556 +0.29(+9.42%)
Dec 31, 2021 3.000 3.150 2.960 3.080 7,200,176 +0.09(+3.01%)
Dec 30, 2021 3.090 3.150 2.990 2.990 8,078,790 -0.10(-3.24%)
Dec 29, 2021 3.100 3.160 3.020 3.090 6,723,825 -0.02(-0.64%)
Dec 28, 2021 3.190 3.255 3.050 3.110 9,046,343 -0.08(-2.51%)
Dec 27, 2021 3.040 3.190 2.930 3.190 7,540,496 +0.17(+5.63%)
Dec 23, 2021 3.120 3.130 2.980 3.020 10,417,261 -0.09(-2.89%)
Dec 22, 2021 3.050 3.160 2.985 3.110 6,107,894 +0.05(+1.63%)
Dec 21, 2021 2.880 3.085 2.850 3.060 13,295,422 +0.25(+8.90%)
Dec 20, 2021 2.850 2.870 2.730 2.810 13,846,417 -0.15(-5.07%)
Dec 17, 2021 2.920 2.970 2.750 2.960 23,801,560 +0.02(+0.68%)
Dec 16, 2021 3.050 3.130 2.920 2.940 9,551,519 -0.07(-2.33%)
Dec 15, 2021 2.880 3.040 2.755 3.010 14,057,503 +0.16(+5.61%)
Dec 14, 2021 2.880 3.010 2.810 2.850 14,164,151 -0.10(-3.39%)
Dec 13, 2021 3.170 3.190 2.940 2.950 14,791,036 -0.25(-7.81%)
Dec 10, 2021 3.300 3.310 3.090 3.200 8,308,012 -0.06(-1.84%)
Dec 09, 2021 3.330 3.390 3.230 3.260 6,714,191 -0.11(-3.26%)
Dec 08, 2021 3.560 3.570 3.340 3.370 7,493,329 -0.13(-3.71%)
Dec 07, 2021 3.560 3.600 3.420 3.500 12,643,993 +0.19(+5.74%)
Dec 06, 2021 3.100 3.390 3.000 3.310 11,657,893 +0.20(+6.43%)
Dec 03, 2021 3.270 3.270 3.030 3.110 9,156,368 -0.10(-3.12%)
Dec 02, 2021 3.030 3.210 2.950 3.210 9,760,272 +0.20(+6.64%)
Dec 01, 2021 3.390 3.405 2.990 3.010 10,519,706 -0.25(-7.67%)
Nov 30, 2021 3.200 3.320 3.065 3.260 17,068,532 -0.09(-2.69%)
Nov 29, 2021 3.420 3.501 3.220 3.350 8,208,087 +0.02(+0.60%)
Nov 26, 2021 3.300 3.350 3.150 3.330 12,946,500 -0.22(-6.20%)
Nov 24, 2021 3.500 3.600 3.435 3.550 5,072,697 +0.00(+0.00%)
Nov 23, 2021 3.430 3.570 3.400 3.550 8,668,516 +0.10(+2.90%)
Nov 22, 2021 3.450 3.590 3.370 3.450 11,861,190 -0.01(-0.29%)
Nov 19, 2021 3.660 3.660 3.340 3.460 15,442,512 -0.24(-6.49%)
Nov 18, 2021 3.810 3.875 3.680 3.700 7,458,173 -0.09(-2.37%)
Nov 17, 2021 3.860 3.940 3.770 3.790 8,313,751 -0.13(-3.32%)
Nov 16, 2021 4.050 4.080 3.830 3.920 9,485,176 -0.17(-4.16%)
Nov 15, 2021 3.990 4.140 3.800 4.090 9,488,273 +0.17(+4.34%)
Nov 12, 2021 3.880 3.925 3.790 3.920 9,464,749 +0.05(+1.29%)
Nov 11, 2021 3.960 3.980 3.790 3.870 10,305,674 -0.23(-5.61%)
Nov 10, 2021 4.200 4.100 24,811,988 -0.40(-8.89%)
Nov 09, 2021 4.620 4.660 4.355 4.500 11,708,325 -0.08(-1.75%)
Nov 08, 2021 4.800 4.830 4.550 4.580 14,878,768 -0.17(-3.58%)
Nov 05, 2021 4.290 4.770 4.270 4.750 21,193,928 +0.46(+10.72%)
Nov 04, 2021 4.410 4.520 4.180 4.290 10,468,501 -0.03(-0.69%)
Nov 03, 2021 4.020 4.480 4.020 4.320 17,018,684 +0.18(+4.35%)
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.