Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tellurian Inc (NY: TELL )

0.4345 +0.0202 (+4.88%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 0.4183 0.4433 0.4110 0.4345 30,163,252 +0.02(+4.88%)
May 08, 2024 0.4350 0.4449 0.4137 0.4143 33,851,448 -0.03(-6.71%)
May 07, 2024 0.4373 0.4568 0.4259 0.4441 34,217,012 +0.02(+4.30%)
May 06, 2024 0.4450 0.4550 0.4100 0.4258 27,077,256 -0.00(-0.98%)
May 03, 2024 0.4277 0.4513 0.4258 0.4300 26,841,568 +0.01(+1.49%)
May 02, 2024 0.4623 0.4687 0.4105 0.4237 15,550,088 -0.02(-3.86%)
May 01, 2024 0.4380 0.4600 0.4020 0.4407 38,836,620 +0.01(+2.46%)
Apr 30, 2024 0.4823 0.4890 0.4300 0.4301 20,362,372 -0.06(-12.22%)
Apr 29, 2024 0.4714 0.5100 0.4711 0.4900 25,332,264 +0.02(+4.97%)
Apr 26, 2024 0.4350 0.4835 0.4292 0.4668 19,117,876 +0.03(+7.71%)
Apr 25, 2024 0.4307 0.4450 0.4011 0.4334 27,659,248 -0.01(-1.50%)
Apr 24, 2024 0.4200 0.4400 0.3915 0.4400 38,483,512 +0.03(+7.47%)
Apr 23, 2024 0.4326 0.4460 0.3950 0.4094 43,628,412 -0.02(-5.47%)
Apr 22, 2024 0.4867 0.4880 0.4210 0.4331 25,002,002 -0.06(-12.58%)
Apr 19, 2024 0.4105 0.4954 0.3909 0.4954 34,714,856 +0.11(+28.11%)
Apr 18, 2024 0.4080 0.4239 0.3866 0.3867 37,047,112 +0.00(+0.44%)
Apr 17, 2024 0.4329 0.4348 0.3850 0.3850 39,366,204 -0.05(-11.02%)
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 0.6500 0.6499 0.5600 0.5860 39,777,384 -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 30,641,856 +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%)
Feb 01, 2024 0.5156 0.5325 0.4511 0.4648 46,934,124 -0.04(-7.23%)
Jan 31, 2024 0.5575 0.5589 0.5010 0.5010 20,773,940 -0.06(-10.10%)
Jan 30, 2024 0.5624 0.5736 0.5480 0.5573 19,823,848 -0.02(-2.66%)
Jan 29, 2024 0.5650 0.5748 0.5163 0.5725 24,520,824 +0.02(+4.09%)
Jan 26, 2024 0.5600 0.6301 0.5330 0.5500 34,973,948 +0.03(+5.73%)
Jan 25, 2024 0.5203 0.5341 0.5000 0.5202 19,064,010 +0.01(+1.84%)
Jan 24, 2024 0.5619 0.5620 0.5020 0.5108 29,614,492 -0.04(-7.30%)
Jan 23, 2024 0.5998 0.6078 0.5403 0.5510 17,594,624 -0.04(-7.32%)
Jan 22, 2024 0.5600 0.5962 0.5534 0.5945 30,660,224 +0.04(+8.09%)
Jan 19, 2024 0.5527 0.5575 0.5200 0.5500 22,547,800 +0.00(+0.51%)
Jan 18, 2024 0.5821 0.5822 0.5201 0.5472 30,145,282 -0.02(-3.58%)
Jan 17, 2024 0.6707 0.6759 0.5233 0.5675 38,279,288 -0.10(-15.39%)
Jan 16, 2024 0.6656 0.6988 0.6480 0.6707 19,657,480 -0.01(-1.28%)
Jan 12, 2024 0.6899 0.6899 0.6412 0.6794 19,763,740 +0.01(+1.92%)
Jan 11, 2024 0.6529 0.6696 0.6170 0.6666 20,783,008 +0.01(+0.88%)
Jan 10, 2024 0.6674 0.6800 0.6312 0.6608 33,623,480 -0.01(-1.77%)
Jan 09, 2024 0.7100 0.7200 0.6700 0.6727 16,419,019 -0.05(-6.44%)
Jan 08, 2024 0.7357 0.7617 0.6850 0.7190 24,668,332 -0.03(-4.30%)
Jan 05, 2024 0.7176 0.7625 0.6911 0.7513 23,848,288 +0.04(+5.21%)
Jan 04, 2024 0.7200 0.7249 0.6601 0.7141 33,522,312 +0.01(+0.73%)
Jan 03, 2024 0.7400 0.7401 0.6910 0.7089 26,731,346 -0.04(-5.09%)
Jan 02, 2024 0.7840 0.8000 0.7000 0.7469 48,470,704 -0.01(-1.15%)
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%)
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.