Skip to main content
Tellurian Inc. (TELL)
NYSEAMERICAN: TELL · Real-Time Price · USD
0.970
+0.003 (0.26%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.950.970.950.970.971.85%71,767,437
Sep 24, 20240.950.960.940.950.950.56%57,946,585
Sep 23, 20240.940.950.940.940.94-0.50%30,544,074
Sep 20, 20240.930.950.930.950.951.98%50,569,552
Sep 19, 20240.950.960.930.930.93-0.96%45,292,578
Sep 18, 20240.930.950.930.940.941.02%64,178,540
Sep 17, 20240.930.940.930.930.93-0.49%39,182,716
Sep 16, 20240.920.940.920.940.941.35%40,674,631
Sep 13, 20240.920.920.920.920.920.41%31,189,344
Sep 12, 20240.920.930.920.920.92-0.78%36,372,086
Sep 11, 20240.920.930.910.930.93-1.49%33,982,179
Sep 10, 20240.920.940.910.940.942.73%33,774,435
Sep 9, 20240.920.930.910.920.92-0.54%35,587,703
Sep 6, 20240.930.930.920.920.92-1.26%33,466,887
Sep 5, 20240.930.940.930.930.93-0.35%35,677,341
Sep 4, 20240.930.940.930.940.940.13%31,423,023
Sep 3, 20240.920.940.920.930.930.20%30,273,187
Aug 30, 20240.930.930.920.930.930.32%19,383,368
Aug 29, 20240.920.930.920.930.930.70%22,066,196
Aug 28, 20240.930.930.920.920.92-1.35%26,828,122
Aug 27, 20240.920.940.910.940.941.80%39,727,954
Aug 26, 20240.940.940.910.920.92-1.24%15,958,827
Aug 23, 20240.920.940.920.930.932.20%21,913,488
Aug 22, 20240.930.930.910.910.91-3.09%20,220,949
Aug 21, 20240.920.940.900.940.941.17%38,709,904
Aug 20, 20240.910.940.910.930.932.10%32,696,773
Aug 19, 20240.900.910.900.910.910.99%21,236,305
Aug 16, 20240.900.910.900.900.90-1.07%7,349,444
Aug 15, 20240.900.910.900.910.910.64%9,196,769
Aug 14, 20240.890.910.890.900.901.42%16,356,484
Aug 13, 20240.900.910.890.890.89-1.30%21,224,326
Aug 12, 20240.910.910.900.900.90-0.71%12,047,768
Aug 9, 20240.910.910.900.910.910.28%8,674,775
Aug 8, 20240.900.910.900.910.91-0.08%18,438,589
Aug 7, 20240.900.910.900.910.910.84%19,526,163
Aug 6, 20240.900.910.900.900.90-1.41%23,061,300
Aug 5, 20240.880.920.850.910.91-0.39%66,001,702
Aug 2, 20240.920.930.910.920.92-1.97%41,925,739
Aug 1, 20240.920.940.920.940.941.34%44,437,255
Jul 31, 20240.920.940.910.920.92-0.53%64,516,777
Jul 30, 20240.900.930.900.930.932.28%90,247,347
Jul 29, 20240.910.920.900.910.91-1.46%41,273,691
Jul 26, 20240.940.940.820.920.92-2.42%102,288,776
Jul 25, 20240.950.950.940.940.94-0.74%46,039,090
Jul 24, 20240.940.960.930.950.950.85%108,088,008
Jul 23, 20240.940.960.940.940.94-1.88%152,744,110
Jul 22, 20240.940.960.940.960.9668.13%362,855,144
Jul 19, 20240.620.620.560.570.57-7.32%44,187,450
Jul 18, 20240.640.650.610.620.62-2.45%29,393,456
Jul 17, 20240.690.710.630.630.63-5.01%27,884,239
Jul 16, 20240.640.690.630.660.663.42%30,764,022
Jul 15, 20240.640.650.610.640.643.69%24,100,725
Jul 12, 20240.660.680.620.620.62-5.43%28,813,687
Jul 11, 20240.650.690.640.660.662.44%25,634,153
Jul 10, 20240.610.650.600.640.646.67%21,132,634
Jul 9, 20240.650.650.600.600.60-6.75%27,604,305
Jul 8, 20240.660.670.620.640.64-0.42%30,366,486
Jul 5, 20240.680.700.650.650.65-5.84%33,229,623
Jul 3, 20240.650.710.630.690.696.93%36,341,313
Jul 2, 20240.650.670.600.640.642.26%43,778,947
Jul 1, 20240.720.730.610.630.63-9.40%40,362,097
Jun 28, 20240.760.810.690.690.69-8.70%88,134,746
Jun 27, 20240.710.780.680.760.765.39%35,209,313
Jun 26, 20240.760.820.710.720.72-9.73%35,255,016
Jun 25, 20240.720.810.670.800.8010.75%43,473,110
Jun 24, 20240.630.730.630.720.7214.85%33,998,623
Jun 21, 20240.660.680.590.630.63-1.66%96,132,964
Jun 20, 20240.590.640.560.640.647.90%34,180,309
Jun 18, 20240.620.640.580.590.59-6.00%45,059,023
Jun 17, 20240.680.680.620.630.63-10.41%40,762,236
Jun 14, 20240.800.810.660.700.70-12.44%44,689,421
Jun 13, 20240.740.820.620.800.805.70%53,854,610
Jun 12, 20240.840.920.740.760.76-14.25%46,966,937
Jun 11, 20240.900.930.810.880.881.28%61,451,858
Jun 10, 20240.770.870.760.870.8716.62%65,558,383
Jun 7, 20240.680.780.660.750.758.35%69,868,648
Jun 6, 20240.700.700.570.690.696.26%62,508,800
Jun 5, 20240.610.650.580.650.6513.04%67,113,227
Jun 4, 20240.490.640.490.580.5817.11%88,168,072
Jun 3, 20240.520.520.490.490.49-4.49%16,774,406
May 31, 20240.500.530.480.510.514.85%25,713,678
May 30, 20240.510.510.470.490.49-2.52%19,189,158
May 29, 20240.610.620.470.500.50-10.31%47,904,857
May 28, 20240.520.570.510.560.568.41%19,854,857
May 24, 20240.520.530.500.520.52-0.92%10,560,404
May 23, 20240.540.540.490.520.52-2.65%15,668,333
May 22, 20240.550.570.540.540.54-5.36%16,216,316
May 21, 20240.580.600.520.570.57-5.55%26,097,010
May 20, 20240.520.600.520.600.6016.41%30,114,723
May 17, 20240.530.560.510.520.52-1.11%26,041,208
May 16, 20240.500.540.500.520.523.21%23,687,225
May 15, 20240.480.520.450.510.517.45%31,619,574
May 14, 20240.420.470.420.470.4711.32%31,134,572
May 13, 20240.420.430.410.420.420.72%26,038,415
May 10, 20240.440.440.410.420.42-3.52%24,085,466
May 9, 20240.420.440.410.430.434.88%30,165,907
May 8, 20240.440.440.410.410.41-6.71%33,872,655
May 7, 20240.440.460.430.440.444.30%34,246,406
May 6, 20240.450.460.410.430.43-0.98%27,110,631
May 3, 20240.430.450.430.430.431.49%26,839,948