Canada markets closed

Tellurian Inc. (TELL)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.6000+0.0846 (+16.41%)
At close: 04:00PM EDT
0.5899 -0.01 (-1.68%)
After hours: 07:58PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20240.52000.60000.52000.60000.600030,013,600
May 17, 20240.53000.56000.51000.52000.520026,041,200
May 16, 20240.50000.54000.50000.52000.520023,687,200
May 15, 20240.48000.52000.45000.51000.510031,619,600
May 14, 20240.42000.47000.42000.47000.470031,134,600
May 13, 20240.42000.43000.41000.42000.420026,038,400
May 10, 20240.44000.44000.41000.42000.420024,085,500
May 09, 20240.42000.44000.41000.43000.430030,165,900
May 08, 20240.44000.44000.41000.41000.410033,872,700
May 07, 20240.44000.46000.43000.44000.440034,246,400
May 06, 20240.45000.46000.41000.43000.430027,110,600
May 03, 20240.43000.45000.43000.43000.430026,839,900
May 02, 20240.46000.47000.41000.42000.420015,561,800
May 01, 20240.44000.46000.40000.44000.440038,875,700
Apr 30, 20240.48000.49000.43000.43000.430020,375,300
Apr 29, 20240.47000.51000.47000.49000.490025,337,100
Apr 26, 20240.44000.48000.43000.47000.470019,117,900
Apr 25, 20240.43000.45000.40000.43000.430027,669,600
Apr 24, 20240.42000.44000.39000.44000.440038,485,200
Apr 23, 20240.43000.45000.40000.41000.410043,653,300
Apr 22, 20240.49000.49000.42000.43000.430025,008,500
Apr 19, 20240.41000.50000.39000.50000.500034,643,400
Apr 18, 20240.41000.42000.39000.39000.390037,080,800
Apr 17, 20240.43000.43000.39000.39000.390039,422,900
Apr 16, 20240.47000.47000.42000.43000.430028,018,300
Apr 15, 20240.51000.52000.45000.46000.460035,134,100
Apr 12, 20240.51000.53000.49000.50000.500025,516,900
Apr 11, 20240.54000.54000.50000.51000.510036,184,900
Apr 10, 20240.56000.57000.52000.53000.530027,823,400
Apr 09, 20240.55000.59000.55000.58000.580035,658,900
Apr 08, 20240.56000.57000.53000.54000.540032,442,000
Apr 05, 20240.57000.59000.55000.56000.560024,921,400
Apr 04, 20240.58000.59000.54000.58000.580034,080,500
Apr 03, 20240.59000.60000.56000.58000.580031,035,300
Apr 02, 20240.65000.65000.56000.59000.590039,803,400
Apr 01, 20240.68000.68000.58000.61000.610039,045,400
Mar 28, 20240.60000.70000.60000.66000.660047,165,600
Mar 27, 20240.59000.60000.55000.59000.590025,361,200
Mar 26, 20240.54000.62000.52000.58000.580055,417,500
Mar 25, 20240.56000.57000.50000.51000.510044,362,900
Mar 22, 20240.64000.64000.53000.55000.550055,428,000
Mar 21, 20240.61000.66000.60000.64000.640037,183,300
Mar 20, 20240.69000.70000.56000.62000.620056,037,900
Mar 19, 20240.70000.75000.66000.67000.670036,663,100
Mar 18, 20240.93000.93000.61000.73000.730069,586,300
Mar 15, 20240.91000.98000.91000.96000.960076,605,200
Mar 14, 20240.92000.96000.88000.92000.920036,704,600
Mar 13, 20240.86000.96000.86000.92000.920049,455,900
Mar 12, 20241.00001.00000.82000.86000.860063,626,100
Mar 11, 20240.87001.02000.85000.98000.980066,261,800
Mar 08, 20240.82000.88000.82000.87000.870028,380,700
Mar 07, 20240.90000.94000.79000.81000.810045,029,400
Mar 06, 20240.82000.90000.82000.87000.870049,756,100
Mar 05, 20240.82000.87000.79000.82000.820044,366,600
Mar 04, 20240.79000.84000.76000.82000.820037,642,500
Mar 01, 20240.78000.79000.71000.77000.770031,854,900
Feb 29, 20240.76000.82000.75000.79000.790039,729,800
Feb 28, 20240.75000.77000.72000.74000.740021,303,100
Feb 27, 20240.72000.76000.70000.75000.750051,119,700
Feb 26, 20240.74000.75000.63000.71000.710061,061,200
Feb 23, 20240.69000.76000.65000.74000.740041,210,800
Feb 22, 20240.84000.84000.67000.73000.730045,034,400
Feb 21, 20240.79000.86000.75000.85000.850027,699,100
Feb 20, 20240.88000.88000.76000.81000.810030,732,700
Feb 16, 20240.87000.91000.77000.89000.890066,004,600
Feb 15, 20240.72000.82000.71000.82000.820054,993,800
Feb 14, 20240.65000.74000.63000.70000.700050,169,800
Feb 13, 20240.59000.64000.53000.63000.630021,317,600
Feb 12, 20240.67000.67000.59000.62000.620021,690,900
Feb 09, 20240.58000.66000.56000.65000.650035,339,900
Feb 08, 20240.49000.56000.49000.55000.550030,768,000
Feb 07, 20240.52000.53000.44000.49000.490036,150,500
Feb 06, 20240.37000.50000.37000.48000.480084,054,100
Feb 05, 20240.44000.44000.36000.36000.360044,328,700
Feb 02, 20240.47000.47000.42000.42000.420032,267,600
Feb 01, 20240.52000.53000.45000.46000.460047,082,600
Jan 31, 20240.56000.56000.50000.50000.500020,834,900
Jan 30, 20240.56000.57000.55000.56000.560019,835,200
Jan 29, 20240.56000.57000.52000.57000.570024,572,500
Jan 26, 20240.56000.63000.53000.55000.550034,973,900
Jan 25, 20240.52000.53000.50000.52000.520019,374,200
Jan 24, 20240.56000.56000.50000.51000.510029,633,100
Jan 23, 20240.60000.61000.54000.55000.550017,587,900
Jan 22, 20240.56000.60000.55000.59000.590030,677,000
Jan 19, 20240.55000.56000.52000.55000.550022,544,100
Jan 18, 20240.58000.58000.52000.55000.550030,177,700
Jan 17, 20240.67000.68000.52000.57000.570038,315,000
Jan 16, 20240.67000.70000.65000.67000.670019,659,600
Jan 12, 20240.69000.69000.64000.68000.680019,755,800
Jan 11, 20240.65000.67000.62000.67000.670020,805,300
Jan 10, 20240.67000.68000.63000.66000.660033,635,500
Jan 09, 20240.71000.72000.67000.67000.670016,428,600
Jan 08, 20240.74000.76000.69000.72000.720024,680,800
Jan 05, 20240.72000.76000.69000.75000.750023,748,900
Jan 04, 20240.72000.72000.66000.71000.710033,529,600
Jan 03, 20240.74000.74000.69000.71000.710026,744,600
Jan 02, 20240.78000.80000.70000.75000.750048,485,500
Dec 29, 20230.90000.91000.73000.76000.760059,161,800
Dec 28, 20230.99001.05000.85000.88000.880044,399,400
Dec 27, 20230.89000.98000.88000.95000.950042,669,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...