Skip to main content

Tellurian Inc (NY: TELL )

0.6000 +0.0846 (+16.41%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 0.5305 0.5625 0.5110 0.5154 26,041,252 -0.01(-1.11%)
May 16, 2024 0.5034 0.5390 0.5000 0.5212 23,680,836 +0.02(+3.21%)
May 15, 2024 0.4826 0.5238 0.4509 0.5050 31,572,572 +0.04(+7.45%)
May 14, 2024 0.4181 0.4700 0.4180 0.4700 31,056,204 +0.05(+11.32%)
May 13, 2024 0.4213 0.4275 0.4063 0.4222 26,033,088 +0.00(+0.72%)
May 10, 2024 0.4400 0.4400 0.4100 0.4192 24,085,476 -0.02(-3.52%)
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 33,832,228 -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 0.6492 0.6499 0.5600 0.5860 39,774,884 -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%)
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.