Skip to main content

Tellurian Inc (NY: TELL )

0.6614 +0.0677 (+11.40%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.300 5.410 4.930 4.980 18,798,802 -0.30(-5.68%)
Apr 28, 2022 5.260 5.350 4.861 5.280 26,146,154 +0.02(+0.38%)
Apr 27, 2022 4.950 5.400 4.900 5.260 26,389,098 +0.35(+7.13%)
Apr 26, 2022 5.050 5.260 4.875 4.910 26,454,136 -0.17(-3.35%)
Apr 25, 2022 4.650 5.130 4.610 5.080 26,681,368 +0.19(+3.89%)
Apr 22, 2022 5.230 5.350 4.850 4.890 24,723,306 -0.31(-5.96%)
Apr 21, 2022 5.700 5.820 5.120 5.200 28,312,376 -0.56(-9.72%)
Apr 20, 2022 5.850 5.940 5.690 5.760 14,148,462 -0.08(-1.37%)
Apr 19, 2022 5.860 5.955 5.620 5.840 17,927,840 -0.11(-1.85%)
Apr 18, 2022 6.350 6.400 5.840 5.950 26,263,600 -0.24(-3.88%)
Apr 14, 2022 5.830 6.290 5.692 6.190 30,275,328 +0.40(+6.91%)
Apr 13, 2022 5.860 6.155 5.580 5.790 22,125,864 +0.03(+0.52%)
Apr 12, 2022 5.670 5.990 5.565 5.760 20,858,176 +0.10(+1.77%)
Apr 11, 2022 5.850 5.900 5.360 5.660 16,140,123 -0.09(-1.57%)
Apr 08, 2022 5.640 5.950 5.490 5.750 16,546,099 +0.11(+1.95%)
Apr 07, 2022 5.970 6.010 5.435 5.640 25,570,552 -0.32(-5.37%)
Apr 06, 2022 5.960 6.350 5.771 5.960 30,001,122 -0.05(-0.83%)
Apr 05, 2022 6.100 6.510 5.850 6.010 28,442,520 -0.18(-2.91%)
Apr 04, 2022 6.510 6.530 5.840 6.190 36,209,440 -0.15(-2.37%)
Apr 01, 2022 5.900 6.535 5.600 6.340 75,109,776 +1.04(+19.62%)
Mar 31, 2022 5.400 5.820 5.305 5.300 37,894,380 -0.14(-2.57%)
Mar 30, 2022 5.290 5.660 5.220 5.440 29,972,640 +0.32(+6.25%)
Mar 29, 2022 4.940 5.140 4.465 5.120 46,905,040 -0.31(-5.71%)
Mar 28, 2022 5.910 5.940 5.320 5.430 32,617,976 -0.41(-7.02%)
Mar 25, 2022 5.000 5.880 4.970 5.840 67,796,984 +0.99(+20.41%)
Mar 24, 2022 4.510 4.930 4.452 4.850 28,789,344 +0.44(+9.98%)
Mar 23, 2022 4.170 4.500 4.165 4.410 19,688,416 +0.23(+5.50%)
Mar 22, 2022 4.140 4.190 4.020 4.180 10,152,155 +0.07(+1.70%)
Mar 21, 2022 4.070 4.280 3.980 4.110 13,421,656 +0.18(+4.58%)
Mar 18, 2022 4.010 4.110 3.900 3.930 25,532,408 -0.12(-2.96%)
Mar 17, 2022 3.850 4.150 3.825 4.050 17,965,988 +0.30(+8.00%)
Mar 16, 2022 3.670 3.805 3.565 3.750 14,366,119 +0.10(+2.74%)
Mar 15, 2022 3.400 3.680 3.355 3.650 12,543,475 +0.01(+0.27%)
Mar 14, 2022 3.900 3.970 3.460 3.640 19,976,084 -0.40(-9.90%)
Mar 11, 2022 3.940 4.125 3.890 4.040 15,585,952 +0.07(+1.76%)
Mar 10, 2022 4.020 4.160 3.875 3.970 12,446,491 -0.02(-0.50%)
Mar 09, 2022 4.020 4.080 3.755 3.990 21,185,348 -0.11(-2.68%)
Mar 08, 2022 4.250 4.590 3.910 4.100 42,188,408 +0.01(+0.24%)
Mar 07, 2022 3.930 4.260 3.880 4.090 30,400,500 +0.32(+8.49%)
Mar 04, 2022 3.600 3.940 3.591 3.770 19,479,032 +0.12(+3.29%)
Mar 03, 2022 3.910 3.915 3.570 3.650 18,382,794 -0.33(-8.29%)
Mar 02, 2022 4.050 4.250 3.820 3.980 22,464,088 -0.02(-0.50%)
Mar 01, 2022 3.940 4.060 3.775 4.000 29,850,272 +0.19(+4.99%)
Feb 28, 2022 3.530 3.850 3.520 3.810 27,322,286 +0.42(+12.39%)
Feb 25, 2022 3.150 3.390 3.130 3.390 16,970,536 +0.09(+2.73%)
Feb 24, 2022 3.100 3.380 2.940 3.300 46,040,096 +0.50(+17.86%)
Feb 23, 2022 2.520 2.930 2.500 2.800 22,223,924 +0.20(+7.69%)
Feb 22, 2022 2.610 2.660 2.480 2.600 19,637,632 +0.17(+7.00%)
Feb 18, 2022 2.430 0 -0.22(-8.30%)
Feb 17, 2022 2.610 2.710 2.545 2.650 8,709,115 +0.04(+1.53%)
Feb 16, 2022 2.630 2.730 2.580 2.610 9,180,041 -0.04(-1.51%)
Feb 15, 2022 2.500 2.660 2.460 2.650 7,408,746 +0.15(+6.00%)
Feb 14, 2022 2.710 2.710 2.500 2.500 9,486,769 -0.13(-4.94%)
Feb 11, 2022 2.530 2.630 2.480 2.630 12,241,237 +0.15(+6.05%)
Feb 10, 2022 2.500 2.680 2.450 2.480 12,790,524 -0.10(-3.88%)
Feb 09, 2022 2.430 2.590 2.410 2.580 9,720,611 +0.20(+8.40%)
Feb 08, 2022 2.380 2.410 2.320 2.380 8,127,871 -0.04(-1.65%)
Feb 07, 2022 2.400 2.510 2.315 2.420 10,923,675 +0.04(+1.68%)
Feb 04, 2022 2.280 2.410 2.250 2.380 10,637,363 +0.12(+5.31%)
Feb 03, 2022 2.440 2.250 2.260 13,880,620 -0.24(-9.60%)
Feb 02, 2022 2.680 2.680 2.360 2.500 16,597,416 -0.05(-1.96%)
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.