Skip to main content

Tellurian Inc (NY: TELL )

0.6614 +0.0677 (+11.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.6644 0.6950 0.6502 0.6900 15,089,955 +0.03(+5.05%)
Oct 30, 2023 0.6500 0.6980 0.6300 0.6568 24,568,706 +0.01(+1.03%)
Oct 27, 2023 0.6407 0.6760 0.6407 0.6501 21,691,344 +0.02(+2.59%)
Oct 26, 2023 0.6700 0.6701 0.5931 0.6337 38,406,664 -0.03(-4.39%)
Oct 25, 2023 0.6500 0.6795 0.6400 0.6628 21,805,664 +0.03(+4.20%)
Oct 24, 2023 0.7174 0.7224 0.6298 0.6361 34,744,356 -0.07(-10.29%)
Oct 23, 2023 0.7660 0.7660 0.6950 0.7091 27,004,920 -0.04(-4.88%)
Oct 20, 2023 0.7200 0.8105 0.7100 0.7455 32,748,138 +0.05(+6.61%)
Oct 19, 2023 0.7502 0.7700 0.6700 0.6993 32,692,284 -0.04(-5.67%)
Oct 18, 2023 0.7700 0.7700 0.7301 0.7413 22,439,856 -0.02(-2.05%)
Oct 17, 2023 0.7638 0.8150 0.7000 0.7568 39,381,456 -0.01(-1.45%)
Oct 16, 2023 0.8800 0.8800 0.7400 0.7679 38,998,344 -0.12(-13.04%)
Oct 13, 2023 0.9100 0.9180 0.8600 0.8830 29,255,760 -0.02(-1.85%)
Oct 12, 2023 0.9900 1.000 0.8500 0.8996 33,998,676 -0.09(-9.35%)
Oct 11, 2023 1.040 1.040 0.9800 0.9924 16,214,861 -0.05(-4.58%)
Oct 10, 2023 1.060 1.070 1.020 1.040 7,080,090 -0.02(-1.89%)
Oct 09, 2023 1.020 1.070 1.020 1.060 6,663,428 +0.04(+3.92%)
Oct 06, 2023 1.030 1.040 0.9904 1.020 9,889,037 -0.01(-0.97%)
Oct 05, 2023 1.010 1.070 1.010 1.030 8,507,476 +0.03(+3.00%)
Oct 04, 2023 1.070 1.070 1.000 1.000 11,400,884 -0.05(-4.76%)
Oct 03, 2023 1.060 1.070 1.030 1.050 6,864,174 -0.01(-0.94%)
Oct 02, 2023 1.160 1.160 1.060 1.060 11,716,424 -0.10(-8.62%)
Sep 29, 2023 1.190 1.190 1.150 1.160 4,528,412 +0.00(+0.00%)
Sep 28, 2023 1.180 1.210 1.160 1.160 5,094,076 -0.02(-1.69%)
Sep 27, 2023 1.120 1.180 1.120 1.180 4,946,345 +0.06(+5.36%)
Sep 26, 2023 1.150 1.165 1.120 1.120 5,696,012 -0.04(-3.45%)
Sep 25, 2023 1.110 1.160 1.090 1.160 7,618,460 +0.05(+4.50%)
Sep 22, 2023 1.100 1.140 1.100 1.110 5,002,506 +0.02(+1.83%)
Sep 21, 2023 1.130 1.150 1.090 1.090 6,703,208 -0.03(-2.68%)
Sep 20, 2023 1.180 1.185 1.110 1.120 8,587,141 -0.08(-6.67%)
Sep 19, 2023 1.220 1.220 1.180 1.200 3,750,361 -0.01(-0.83%)
Sep 18, 2023 1.270 1.280 1.170 1.210 6,543,280 -0.09(-6.92%)
Sep 15, 2023 1.270 1.300 1.250 1.300 16,971,704 +0.01(+0.78%)
Sep 14, 2023 1.250 1.300 1.240 1.290 7,531,767 +0.07(+5.74%)
Sep 13, 2023 1.270 1.275 1.220 1.220 4,925,681 -0.06(-4.69%)
Sep 12, 2023 1.200 1.290 1.200 1.280 5,205,434 +0.06(+4.92%)
Sep 11, 2023 1.300 1.300 1.210 1.220 8,694,173 -0.07(-5.43%)
Sep 08, 2023 1.320 1.320 1.250 1.290 8,642,481 -0.01(-0.77%)
Sep 07, 2023 1.250 1.310 1.210 1.300 11,242,773 +0.05(+4.00%)
Sep 06, 2023 1.190 1.260 1.150 1.250 12,870,486 +0.11(+9.65%)
Sep 05, 2023 1.130 1.150 1.065 1.140 10,493,980 +0.00(+0.00%)
Sep 01, 2023 1.130 1.195 1.130 1.140 5,903,677 +0.02(+1.79%)
Aug 31, 2023 1.170 1.180 1.120 1.120 6,068,528 -0.05(-4.27%)
Aug 30, 2023 1.190 1.190 1.160 1.170 3,766,200 -0.02(-1.68%)
Aug 29, 2023 1.150 1.190 1.120 1.190 5,626,141 +0.04(+3.48%)
Aug 28, 2023 1.220 1.240 1.140 1.150 5,609,174 -0.02(-1.71%)
Aug 25, 2023 1.100 1.190 1.080 1.170 9,022,169 +0.07(+6.36%)
Aug 24, 2023 1.190 1.190 1.090 1.100 9,118,360 -0.06(-5.17%)
Aug 23, 2023 1.220 1.220 1.160 1.160 8,807,676 -0.05(-4.13%)
Aug 22, 2023 1.320 1.320 1.210 1.210 8,670,502 -0.10(-7.63%)
Aug 21, 2023 1.270 1.340 1.270 1.310 6,155,089 +0.04(+3.15%)
Aug 18, 2023 1.250 1.300 1.230 1.270 6,760,280 -0.01(-0.78%)
Aug 17, 2023 1.300 1.320 1.215 1.280 8,869,987 +0.00(+0.00%)
Aug 16, 2023 1.290 1.330 1.280 1.280 4,751,914 -0.03(-2.29%)
Aug 15, 2023 1.350 1.370 1.280 1.310 9,558,783 -0.07(-5.07%)
Aug 14, 2023 1.430 1.460 1.380 1.380 7,807,178 -0.08(-5.48%)
Aug 11, 2023 1.500 1.520 1.450 1.460 10,150,776 -0.02(-1.35%)
Aug 10, 2023 1.530 1.540 1.450 1.480 9,417,318 -0.07(-4.52%)
Aug 09, 2023 1.560 1.631 1.530 1.550 7,185,721 +0.02(+1.31%)
Aug 08, 2023 1.500 1.500 1.380 1.530 12,139,775 -0.03(-1.92%)
Aug 07, 2023 1.630 1.635 1.515 1.560 11,682,794 -0.10(-6.02%)
Aug 04, 2023 1.650 1.710 1.640 1.660 6,428,612 -0.03(-1.78%)
Aug 03, 2023 1.610 1.720 1.590 1.690 6,700,221 +0.07(+4.32%)
Aug 02, 2023 1.650 1.650 1.590 1.620 5,214,364 -0.03(-1.82%)
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.