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

Tellurian Inc (NY: TELL )

0.4954 +0.1054 (+27.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
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%)
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.