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 (%)
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%)
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.