Skip to main content

Tellurian Inc (NY: TELL )

0.4327 -0.0256 (-5.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 0.4650 0.4656 0.4200 0.4327 27,989,418 -0.03(-5.59%)
Apr 15, 2024 0.5051 0.5151 0.4500 0.4583 35,118,168 -0.04(-8.41%)
Apr 12, 2024 0.5145 0.5328 0.4925 0.5004 25,525,444 -0.01(-1.42%)
Apr 11, 2024 0.5387 0.5398 0.5000 0.5076 36,156,472 -0.02(-3.74%)
Apr 10, 2024 0.5598 0.5725 0.5208 0.5273 27,818,440 -0.05(-9.40%)
Apr 09, 2024 0.5510 0.5895 0.5454 0.5820 35,656,416 +0.04(+6.87%)
Apr 08, 2024 0.5629 0.5670 0.5302 0.5446 32,416,342 -0.02(-3.06%)
Apr 05, 2024 0.5700 0.5895 0.5450 0.5618 24,980,044 -0.02(-3.75%)
Apr 04, 2024 0.5842 0.5853 0.5401 0.5837 34,049,200 +0.00(+0.78%)
Apr 03, 2024 0.5903 0.6004 0.5566 0.5792 31,027,184 -0.01(-1.16%)
Apr 02, 2024 0.6492 0.6499 0.5600 0.5860 39,774,884 -0.03(-4.68%)
Apr 01, 2024 0.6770 0.6770 0.5822 0.6148 39,040,664 -0.05(-7.05%)
Mar 28, 2024 0.6041 0.7001 0.6700 0.6614 47,165,584 +0.07(+11.40%)
Mar 27, 2024 0.5850 0.5999 0.5550 0.5937 25,353,256 +0.01(+2.17%)
Mar 26, 2024 0.5366 0.6168 0.5200 0.5811 55,402,776 +0.07(+14.55%)
Mar 25, 2024 0.5617 0.5657 0.5000 0.5073 44,313,080 -0.05(-8.36%)
Mar 22, 2024 0.6413 0.6424 0.5331 0.5536 55,475,816 -0.09(-13.82%)
Mar 21, 2024 0.6100 0.6590 0.6000 0.6424 37,182,224 +0.02(+3.11%)
Mar 20, 2024 0.6862 0.6950 0.5620 0.6230 56,029,940 -0.05(-7.18%)
Mar 19, 2024 0.6958 0.7454 0.6551 0.6712 36,646,824 -0.06(-8.47%)
Mar 18, 2024 0.9300 0.9302 0.6126 0.7333 69,567,848 -0.23(-23.61%)
Mar 15, 2024 0.9077 0.9800 0.9077 0.9600 76,648,376 +0.04(+4.50%)
Mar 14, 2024 0.9163 0.9550 0.8798 0.9187 36,698,956 +0.00(+0.35%)
Mar 13, 2024 0.8628 0.9599 0.8628 0.9155 49,454,808 +0.05(+6.16%)
Mar 12, 2024 1.000 1.000 0.8200 0.8624 63,631,544 -0.12(-11.97%)
Mar 11, 2024 0.8650 1.020 0.8500 0.9797 66,243,996 +0.11(+13.26%)
Mar 08, 2024 0.8237 0.8840 0.8225 0.8650 28,396,118 +0.05(+6.47%)
Mar 07, 2024 0.8988 0.9400 0.7913 0.8124 45,021,816 -0.06(-6.85%)
Mar 06, 2024 0.8200 0.9000 0.8151 0.8721 49,733,452 +0.05(+6.69%)
Mar 05, 2024 0.8200 0.8680 0.7850 0.8174 44,323,240 -0.00(-0.54%)
Mar 04, 2024 0.7900 0.8355 0.7610 0.8218 37,609,368 +0.05(+7.10%)
Mar 01, 2024 0.7795 0.7898 0.7136 0.7673 31,883,320 -0.03(-3.35%)
Feb 29, 2024 0.7558 0.8246 0.7515 0.7939 39,709,336 +0.05(+7.25%)
Feb 28, 2024 0.7500 0.7700 0.7180 0.7402 21,286,838 -0.01(-0.84%)
Feb 27, 2024 0.7200 0.7600 0.7000 0.7465 51,214,232 +0.04(+5.87%)
Feb 26, 2024 0.7400 0.7535 0.6300 0.7051 60,989,824 -0.04(-4.73%)
Feb 23, 2024 0.6946 0.7639 0.6499 0.7401 41,210,800 +0.01(+1.23%)
Feb 22, 2024 0.8350 0.8350 0.6700 0.7311 44,792,284 -0.12(-14.00%)
Feb 21, 2024 0.7895 0.8570 0.7521 0.8501 27,666,262 +0.04(+4.60%)
Feb 20, 2024 0.8818 0.8818 0.7602 0.8127 30,551,416 -0.08(-8.84%)
Feb 16, 2024 0.8700 0.9137 0.7650 0.8915 66,112,800 +0.07(+8.65%)
Feb 15, 2024 0.7200 0.8205 0.7090 0.8205 54,894,012 +0.12(+16.75%)
Feb 14, 2024 0.6500 0.7448 0.6284 0.7028 49,940,192 +0.07(+11.84%)
Feb 13, 2024 0.5900 0.6377 0.5325 0.6284 21,270,828 +0.01(+1.29%)
Feb 12, 2024 0.6700 0.6720 0.5904 0.6204 21,659,268 -0.03(-4.23%)
Feb 09, 2024 0.5751 0.6600 0.5550 0.6478 35,339,928 +0.10(+18.45%)
Feb 08, 2024 0.4900 0.5621 0.4900 0.5469 30,641,828 +0.05(+11.14%)
Feb 07, 2024 0.5200 0.5300 0.4380 0.4921 36,066,296 +0.01(+3.08%)
Feb 06, 2024 0.3679 0.4979 0.3669 0.4774 83,923,672 +0.12(+32.57%)
Feb 05, 2024 0.4384 0.4397 0.3552 0.3601 44,030,396 -0.06(-14.69%)
Feb 02, 2024 0.4700 0.4732 0.4150 0.4221 32,364,944 -0.04(-9.19%)
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.