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 (%)
Jun 30, 2023 1.410 1.430 1.360 1.410 6,414,738 +0.00(+0.00%)
Jun 29, 2023 1.350 1.420 1.330 1.410 6,270,219 +0.06(+4.44%)
Jun 28, 2023 1.290 1.370 1.280 1.350 8,059,323 +0.05(+3.85%)
Jun 27, 2023 1.310 1.310 1.270 1.300 4,616,805 +0.00(+0.00%)
Jun 26, 2023 1.330 1.350 1.290 1.300 5,020,597 -0.02(-1.52%)
Jun 23, 2023 1.350 1.360 1.300 1.320 25,865,540 -0.06(-4.35%)
Jun 22, 2023 1.300 1.390 1.290 1.380 8,492,452 +0.05(+3.76%)
Jun 21, 2023 1.370 1.410 1.330 1.330 5,077,600 -0.07(-5.00%)
Jun 20, 2023 1.380 1.430 1.330 1.400 11,219,720 +0.02(+1.45%)
Jun 16, 2023 1.340 1.390 1.270 1.380 39,414,876 +0.04(+2.99%)
Jun 15, 2023 1.220 1.340 1.210 1.340 13,376,996 +0.12(+9.84%)
Jun 14, 2023 1.260 1.260 1.200 1.220 8,806,191 -0.02(-1.61%)
Jun 13, 2023 1.210 1.270 1.190 1.240 7,890,591 +0.04(+3.33%)
Jun 12, 2023 1.250 1.250 1.180 1.200 10,610,368 -0.07(-5.51%)
Jun 09, 2023 1.260 1.280 1.210 1.270 9,384,149 -0.01(-0.78%)
Jun 08, 2023 1.320 1.330 1.269 1.280 5,899,310 -0.06(-4.48%)
Jun 07, 2023 1.230 1.340 1.225 1.340 12,448,310 +0.10(+8.06%)
Jun 06, 2023 1.210 1.270 1.160 1.240 8,326,509 +0.02(+1.64%)
Jun 05, 2023 1.300 1.320 1.200 1.220 6,770,704 -0.07(-5.43%)
Jun 02, 2023 1.260 1.290 1.230 1.290 8,023,309 +0.07(+5.74%)
Jun 01, 2023 1.210 1.260 1.210 1.220 5,497,988 +0.01(+0.83%)
May 31, 2023 1.200 1.230 1.160 1.210 7,895,194 +0.00(+0.00%)
May 30, 2023 1.280 1.290 1.160 1.210 11,413,438 -0.06(-4.72%)
May 26, 2023 1.320 1.320 1.260 1.270 4,823,374 +0.00(+0.00%)
May 25, 2023 1.350 1.355 1.270 1.270 6,572,845 -0.08(-5.93%)
May 24, 2023 1.390 1.430 1.330 1.350 5,683,357 -0.07(-4.93%)
May 23, 2023 1.380 1.450 1.360 1.420 7,389,021 +0.01(+0.71%)
May 22, 2023 1.330 1.420 1.270 1.410 8,574,705 +0.08(+6.02%)
May 19, 2023 1.340 1.370 1.300 1.330 5,769,266 +0.01(+0.76%)
May 18, 2023 1.260 1.320 1.220 1.320 6,268,904 +0.07(+5.60%)
May 17, 2023 1.250 1.290 1.190 1.250 8,204,233 +0.00(+0.00%)
May 16, 2023 1.340 1.359 1.220 1.250 9,476,456 -0.09(-6.72%)
May 15, 2023 1.290 1.400 1.280 1.340 12,128,262 +0.09(+7.20%)
May 12, 2023 1.240 1.270 1.220 1.250 6,475,056 +0.06(+5.04%)
May 11, 2023 1.290 1.295 1.190 1.190 9,337,369 -0.13(-9.85%)
May 10, 2023 1.370 1.380 1.285 1.320 6,080,588 -0.02(-1.49%)
May 09, 2023 1.330 1.410 1.310 1.340 6,127,328 -0.02(-1.47%)
May 08, 2023 1.310 1.360 1.300 1.360 5,194,244 +0.05(+3.82%)
May 05, 2023 1.320 1.360 1.300 1.310 4,610,725 +0.02(+1.55%)
May 04, 2023 1.330 1.340 1.240 1.290 8,085,754 -0.09(-6.52%)
May 03, 2023 1.240 1.420 1.240 1.380 8,558,374 +0.14(+11.29%)
May 02, 2023 1.380 1.390 1.230 1.240 10,031,737 -0.13(-9.49%)
May 01, 2023 1.430 1.435 1.325 1.370 8,695,504 -0.05(-3.52%)
Apr 28, 2023 1.370 1.430 1.350 1.420 8,882,950 +0.05(+3.65%)
Apr 27, 2023 1.300 1.390 1.280 1.370 6,140,545 +0.07(+5.38%)
Apr 26, 2023 1.390 1.420 1.300 1.300 7,962,850 -0.06(-4.41%)
Apr 25, 2023 1.420 1.440 1.353 1.360 7,566,189 -0.08(-5.56%)
Apr 24, 2023 1.370 1.470 1.340 1.440 9,980,788 +0.08(+5.88%)
Apr 21, 2023 1.390 1.460 1.340 1.360 7,865,302 -0.03(-2.16%)
Apr 20, 2023 1.440 1.500 1.380 1.390 8,048,893 -0.09(-6.08%)
Apr 19, 2023 1.440 1.500 1.430 1.480 9,326,839 -0.01(-0.67%)
Apr 18, 2023 1.590 1.600 1.460 1.490 11,838,812 -0.08(-5.10%)
Apr 17, 2023 1.540 1.700 1.540 1.570 11,341,631 +0.01(+0.64%)
Apr 14, 2023 1.740 1.740 1.540 1.560 19,450,148 -0.15(-8.77%)
Apr 13, 2023 1.560 1.740 1.560 1.710 16,765,042 +0.09(+5.56%)
Apr 12, 2023 1.690 1.700 1.560 1.620 15,804,845 +0.02(+1.25%)
Apr 11, 2023 1.500 1.650 1.470 1.600 24,573,528 +0.14(+9.59%)
Apr 10, 2023 1.500 1.530 1.330 1.460 23,563,656 +0.04(+2.82%)
Apr 06, 2023 1.270 1.560 1.230 1.420 44,778,404 +0.24(+20.34%)
Apr 05, 2023 1.280 1.290 1.180 1.180 8,625,054 -0.09(-7.09%)
Apr 04, 2023 1.280 1.300 1.220 1.270 8,019,004 +0.02(+1.60%)
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.