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 (%)
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 1.530 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%)
Aug 01, 2023 1.700 1.700 1.630 1.650 5,869,491 -0.07(-4.07%)
Jul 31, 2023 1.680 1.720 1.630 1.720 7,197,045 +0.09(+5.52%)
Jul 28, 2023 1.560 1.630 1.560 1.630 7,587,358 +0.11(+7.24%)
Jul 27, 2023 1.610 1.645 1.510 1.520 9,581,372 -0.08(-5.00%)
Jul 26, 2023 1.600 1.660 1.560 1.600 6,914,201 -0.01(-0.62%)
Jul 25, 2023 1.600 1.650 1.550 1.610 6,858,695 -0.01(-0.62%)
Jul 24, 2023 1.610 1.670 1.575 1.620 7,232,499 +0.06(+3.85%)
Jul 21, 2023 1.600 1.610 1.500 1.560 8,030,652 -0.03(-1.89%)
Jul 20, 2023 1.700 1.710 1.570 1.590 7,586,760 -0.07(-4.22%)
Jul 19, 2023 1.650 1.755 1.610 1.660 17,736,040 +0.07(+4.40%)
Jul 18, 2023 1.500 1.610 1.495 1.590 9,775,732 +0.08(+5.30%)
Jul 17, 2023 1.430 1.570 1.405 1.510 9,859,919 +0.12(+8.63%)
Jul 14, 2023 1.490 1.490 1.380 1.390 8,297,953 -0.10(-6.71%)
Jul 13, 2023 1.480 1.550 1.450 1.490 8,290,485 +0.03(+2.05%)
Jul 12, 2023 1.600 1.610 1.440 1.460 12,217,582 -0.11(-7.01%)
Jul 11, 2023 1.500 1.620 1.480 1.570 13,976,098 +0.10(+6.80%)
Jul 10, 2023 1.440 1.490 1.405 1.470 6,215,562 +0.04(+2.80%)
Jul 07, 2023 1.320 1.450 1.310 1.430 11,926,383 +0.13(+10.00%)
Jul 06, 2023 1.350 1.390 1.300 1.300 7,254,435 -0.05(-3.70%)
Jul 05, 2023 1.350 1.360 1.300 1.350 6,857,047 -0.01(-0.74%)
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.