Skip to main content

Tellurian Inc (NY: TELL )

0.6614 +0.0677 (+11.40%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.8950 0.9104 0.7301 0.7556 59,194,384 -0.12(-14.06%)
Dec 28, 2023 0.9900 1.050 0.8501 0.8792 44,374,224 -0.07(-7.31%)
Dec 27, 2023 0.8900 0.9750 0.8761 0.9485 42,613,960 +0.07(+7.55%)
Dec 26, 2023 0.8500 0.9221 0.8401 0.8819 39,558,344 +0.04(+5.10%)
Dec 22, 2023 0.7617 0.8410 0.7537 0.8391 36,752,160 +0.07(+9.02%)
Dec 21, 2023 0.7400 0.7697 0.7300 0.7697 32,049,040 +0.04(+5.15%)
Dec 20, 2023 0.7490 0.7800 0.7002 0.7320 52,964,060 -0.01(-1.48%)
Dec 19, 2023 0.7400 0.7550 0.7155 0.7430 38,076,924 +0.01(+1.01%)
Dec 18, 2023 0.6952 0.7624 0.6850 0.7356 59,989,328 +0.06(+8.16%)
Dec 15, 2023 0.6800 0.6900 0.6365 0.6801 77,763,256 +0.01(+1.28%)
Dec 14, 2023 0.6400 0.7000 0.6300 0.6715 35,092,480 +0.02(+3.47%)
Dec 13, 2023 0.6100 0.6661 0.5607 0.6490 46,929,656 +0.05(+7.86%)
Dec 12, 2023 0.6200 0.6200 0.5416 0.6017 44,535,620 +0.01(+1.11%)
Dec 11, 2023 0.7900 0.8295 0.5700 0.5951 83,574,352 -0.15(-20.24%)
Dec 08, 2023 0.6500 0.7592 0.6250 0.7461 51,009,648 +0.08(+12.35%)
Dec 07, 2023 0.5608 0.6797 0.5400 0.6641 42,998,424 +0.09(+16.59%)
Dec 06, 2023 0.6108 0.6193 0.5656 0.5696 41,483,744 -0.05(-7.34%)
Dec 05, 2023 0.6275 0.6276 0.5917 0.6147 23,389,828 -0.01(-2.13%)
Dec 04, 2023 0.6620 0.6620 0.5801 0.6281 50,981,344 -0.02(-3.37%)
Dec 01, 2023 0.6090 0.6590 0.5980 0.6500 42,192,704 +0.04(+6.73%)
Nov 30, 2023 0.5751 0.6100 0.5530 0.6090 24,635,964 +0.04(+7.16%)
Nov 29, 2023 0.5176 0.5800 0.5119 0.5683 32,127,180 +0.06(+11.83%)
Nov 28, 2023 0.5084 0.5193 0.4922 0.5082 31,032,308 +0.01(+2.58%)
Nov 27, 2023 0.5195 0.5223 0.4954 0.4954 38,259,500 -0.03(-6.21%)
Nov 24, 2023 0.5168 0.5340 0.5130 0.5282 29,774,324 +0.01(+1.13%)
Nov 22, 2023 0.5196 0.5254 0.4831 0.5223 43,755,992 +0.01(+2.69%)
Nov 21, 2023 0.5400 0.5399 0.4966 0.5086 48,103,744 -0.02(-4.04%)
Nov 20, 2023 0.5500 0.5598 0.5252 0.5300 59,672,424 -0.01(-1.60%)
Nov 17, 2023 0.5521 0.5550 0.5283 0.5386 33,653,796 -0.01(-1.46%)
Nov 16, 2023 0.5948 0.6030 0.5315 0.5466 38,852,068 -0.05(-8.90%)
Nov 15, 2023 0.5949 0.6480 0.5811 0.6000 42,363,360 +0.00(+0.22%)
Nov 14, 2023 0.5589 0.6050 0.5510 0.5987 39,976,184 +0.04(+6.61%)
Nov 13, 2023 0.5349 0.5663 0.5204 0.5616 34,922,864 +0.04(+7.11%)
Nov 10, 2023 0.5600 0.5800 0.5100 0.5243 29,089,788 -0.03(-5.04%)
Nov 09, 2023 0.5630 0.6130 0.5417 0.5521 22,368,646 +0.00(+0.36%)
Nov 08, 2023 0.5892 0.5992 0.5500 0.5501 31,906,952 -0.07(-10.94%)
Nov 07, 2023 0.5200 0.6400 0.5000 0.6177 65,572,312 +0.11(+20.88%)
Nov 06, 2023 0.6000 0.6000 0.5015 0.5110 50,827,604 -0.09(-15.63%)
Nov 03, 2023 0.7550 0.7660 0.4900 0.6057 79,025,360 -0.14(-19.07%)
Nov 02, 2023 0.7000 0.7556 0.6712 0.7484 15,764,490 +0.04(+6.17%)
Nov 01, 2023 0.7005 0.7399 0.6710 0.7049 26,976,340 +0.01(+2.16%)
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%)
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.