STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Tellurian Inc. (TELL)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

0.4505

-0.0395

(-8.06%)

As of 10:58AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.4823	0.4890	0.4501	0.4505	0.4505	3,230,993
Apr 29, 2024	0.4700	0.5100	0.4700	0.4900	0.4900	25,313,900
Apr 26, 2024	0.4400	0.4800	0.4300	0.4700	0.4700	19,069,300
Apr 25, 2024	0.4300	0.4500	0.4000	0.4300	0.4300	27,669,600
Apr 24, 2024	0.4200	0.4400	0.3900	0.4400	0.4400	38,485,200
Apr 23, 2024	0.4300	0.4500	0.4000	0.4100	0.4100	43,653,300
Apr 22, 2024	0.4900	0.4900	0.4200	0.4300	0.4300	25,008,500
Apr 19, 2024	0.4100	0.5000	0.3900	0.5000	0.5000	34,643,400
Apr 18, 2024	0.4100	0.4200	0.3900	0.3900	0.3900	37,080,800
Apr 17, 2024	0.4300	0.4300	0.3900	0.3900	0.3900	39,422,900
Apr 16, 2024	0.4700	0.4700	0.4200	0.4300	0.4300	28,018,300
Apr 15, 2024	0.5100	0.5200	0.4500	0.4600	0.4600	35,134,100
Apr 12, 2024	0.5100	0.5300	0.4900	0.5000	0.5000	25,516,900
Apr 11, 2024	0.5400	0.5400	0.5000	0.5100	0.5100	36,184,900
Apr 10, 2024	0.5600	0.5700	0.5200	0.5300	0.5300	27,823,400
Apr 09, 2024	0.5500	0.5900	0.5500	0.5800	0.5800	35,658,900
Apr 08, 2024	0.5600	0.5700	0.5300	0.5400	0.5400	32,442,000
Apr 05, 2024	0.5700	0.5900	0.5500	0.5600	0.5600	24,921,400
Apr 04, 2024	0.5800	0.5900	0.5400	0.5800	0.5800	34,080,500
Apr 03, 2024	0.5900	0.6000	0.5600	0.5800	0.5800	31,035,300
Apr 02, 2024	0.6500	0.6500	0.5600	0.5900	0.5900	39,803,400
Apr 01, 2024	0.6800	0.6800	0.5800	0.6100	0.6100	39,045,400
Mar 28, 2024	0.6000	0.7000	0.6000	0.6600	0.6600	47,165,600
Mar 27, 2024	0.5900	0.6000	0.5500	0.5900	0.5900	25,361,200
Mar 26, 2024	0.5400	0.6200	0.5200	0.5800	0.5800	55,417,500
Mar 25, 2024	0.5600	0.5700	0.5000	0.5100	0.5100	44,362,900
Mar 22, 2024	0.6400	0.6400	0.5300	0.5500	0.5500	55,428,000
Mar 21, 2024	0.6100	0.6600	0.6000	0.6400	0.6400	37,183,300
Mar 20, 2024	0.6900	0.7000	0.5600	0.6200	0.6200	56,037,900
Mar 19, 2024	0.7000	0.7500	0.6600	0.6700	0.6700	36,663,100
Mar 18, 2024	0.9300	0.9300	0.6100	0.7300	0.7300	69,586,300
Mar 15, 2024	0.9100	0.9800	0.9100	0.9600	0.9600	76,605,200
Mar 14, 2024	0.9200	0.9600	0.8800	0.9200	0.9200	36,704,600
Mar 13, 2024	0.8600	0.9600	0.8600	0.9200	0.9200	49,455,900
Mar 12, 2024	1.0000	1.0000	0.8200	0.8600	0.8600	63,626,100
Mar 11, 2024	0.8700	1.0200	0.8500	0.9800	0.9800	66,261,800
Mar 08, 2024	0.8200	0.8800	0.8200	0.8700	0.8700	28,380,700
Mar 07, 2024	0.9000	0.9400	0.7900	0.8100	0.8100	45,029,400
Mar 06, 2024	0.8200	0.9000	0.8200	0.8700	0.8700	49,756,100
Mar 05, 2024	0.8200	0.8700	0.7900	0.8200	0.8200	44,366,600
Mar 04, 2024	0.7900	0.8400	0.7600	0.8200	0.8200	37,642,500
Mar 01, 2024	0.7800	0.7900	0.7100	0.7700	0.7700	31,854,900
Feb 29, 2024	0.7600	0.8200	0.7500	0.7900	0.7900	39,729,800
Feb 28, 2024	0.7500	0.7700	0.7200	0.7400	0.7400	21,303,100
Feb 27, 2024	0.7200	0.7600	0.7000	0.7500	0.7500	51,119,700
Feb 26, 2024	0.7400	0.7500	0.6300	0.7100	0.7100	61,061,200
Feb 23, 2024	0.6900	0.7600	0.6500	0.7400	0.7400	41,210,800
Feb 22, 2024	0.8400	0.8400	0.6700	0.7300	0.7300	45,034,400
Feb 21, 2024	0.7900	0.8600	0.7500	0.8500	0.8500	27,699,100
Feb 20, 2024	0.8800	0.8800	0.7600	0.8100	0.8100	30,732,700
Feb 16, 2024	0.8700	0.9100	0.7700	0.8900	0.8900	66,004,600
Feb 15, 2024	0.7200	0.8200	0.7100	0.8200	0.8200	54,993,800
Feb 14, 2024	0.6500	0.7400	0.6300	0.7000	0.7000	50,169,800
Feb 13, 2024	0.5900	0.6400	0.5300	0.6300	0.6300	21,317,600
Feb 12, 2024	0.6700	0.6700	0.5900	0.6200	0.6200	21,690,900
Feb 09, 2024	0.5800	0.6600	0.5600	0.6500	0.6500	35,339,900
Feb 08, 2024	0.4900	0.5600	0.4900	0.5500	0.5500	30,768,000
Feb 07, 2024	0.5200	0.5300	0.4400	0.4900	0.4900	36,150,500
Feb 06, 2024	0.3700	0.5000	0.3700	0.4800	0.4800	84,054,100
Feb 05, 2024	0.4400	0.4400	0.3600	0.3600	0.3600	44,328,700
Feb 02, 2024	0.4700	0.4700	0.4200	0.4200	0.4200	32,267,600
Feb 01, 2024	0.5200	0.5300	0.4500	0.4600	0.4600	47,082,600
Jan 31, 2024	0.5600	0.5600	0.5000	0.5000	0.5000	20,834,900
Jan 30, 2024	0.5600	0.5700	0.5500	0.5600	0.5600	19,835,200
Jan 29, 2024	0.5600	0.5700	0.5200	0.5700	0.5700	24,572,500
Jan 26, 2024	0.5600	0.6300	0.5300	0.5500	0.5500	34,973,900
Jan 25, 2024	0.5200	0.5300	0.5000	0.5200	0.5200	19,374,200
Jan 24, 2024	0.5600	0.5600	0.5000	0.5100	0.5100	29,633,100
Jan 23, 2024	0.6000	0.6100	0.5400	0.5500	0.5500	17,587,900
Jan 22, 2024	0.5600	0.6000	0.5500	0.5900	0.5900	30,677,000
Jan 19, 2024	0.5500	0.5600	0.5200	0.5500	0.5500	22,544,100
Jan 18, 2024	0.5800	0.5800	0.5200	0.5500	0.5500	30,177,700
Jan 17, 2024	0.6700	0.6800	0.5200	0.5700	0.5700	38,315,000
Jan 16, 2024	0.6700	0.7000	0.6500	0.6700	0.6700	19,659,600
Jan 12, 2024	0.6900	0.6900	0.6400	0.6800	0.6800	19,755,800
Jan 11, 2024	0.6500	0.6700	0.6200	0.6700	0.6700	20,805,300
Jan 10, 2024	0.6700	0.6800	0.6300	0.6600	0.6600	33,635,500
Jan 09, 2024	0.7100	0.7200	0.6700	0.6700	0.6700	16,428,600
Jan 08, 2024	0.7400	0.7600	0.6900	0.7200	0.7200	24,680,800
Jan 05, 2024	0.7200	0.7600	0.6900	0.7500	0.7500	23,748,900
Jan 04, 2024	0.7200	0.7200	0.6600	0.7100	0.7100	33,529,600
Jan 03, 2024	0.7400	0.7400	0.6900	0.7100	0.7100	26,744,600
Jan 02, 2024	0.7800	0.8000	0.7000	0.7500	0.7500	48,485,500
Dec 29, 2023	0.9000	0.9100	0.7300	0.7600	0.7600	59,161,800
Dec 28, 2023	0.9900	1.0500	0.8500	0.8800	0.8800	44,399,400
Dec 27, 2023	0.8900	0.9800	0.8800	0.9500	0.9500	42,669,500
Dec 26, 2023	0.8500	0.9200	0.8400	0.8800	0.8800	39,634,500
Dec 22, 2023	0.7600	0.8400	0.7500	0.8400	0.8400	36,731,100
Dec 21, 2023	0.7400	0.7700	0.7300	0.7700	0.7700	32,056,300
Dec 20, 2023	0.7500	0.7800	0.7000	0.7300	0.7300	52,991,200
Dec 19, 2023	0.7400	0.7600	0.7200	0.7400	0.7400	38,093,900
Dec 18, 2023	0.7000	0.7600	0.6900	0.7400	0.7400	60,082,900
Dec 15, 2023	0.6800	0.6900	0.6400	0.6800	0.6800	77,654,500
Dec 14, 2023	0.6400	0.7000	0.6300	0.6700	0.6700	35,109,800
Dec 13, 2023	0.6100	0.6700	0.5600	0.6500	0.6500	46,951,400
Dec 12, 2023	0.6200	0.6200	0.5400	0.6000	0.6000	44,564,200
Dec 11, 2023	0.7900	0.8300	0.5700	0.6000	0.6000	83,630,600
Dec 08, 2023	0.6500	0.7600	0.6300	0.7500	0.7500	50,642,800
Dec 07, 2023	0.5600	0.6800	0.5400	0.6600	0.6600	43,022,800
Dec 06, 2023	0.6100	0.6200	0.5700	0.5700	0.5700	41,527,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,901.30-110.32(-0.50%)

S&P 5005,102.03-14.14(-0.28%)

DOW38,255.94-130.15(-0.34%)

CAD/USD0.7278-0.0044(-0.60%)

CRUDE OIL81.36-1.27(-1.54%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Tellurian Inc. (TELL)

S&P/TSX
21,901.30
-110.32(-0.50%)

S&P 500
5,102.03
-14.14(-0.28%)

DOW
38,255.94
-130.15(-0.34%)

CAD/USD
0.7278
-0.0044(-0.60%)

CRUDE OIL
81.36
-1.27(-1.54%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)