Woodside Energy (LA) Holdings Inc. (TELZ)
NYSEAMERICAN: TELZ · Real-Time Price · USD · Preferred Stock
25.72
-0.04 (-0.16%)
At close: Oct 31, 2024
TELZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 25.66 | 25.73 | 25.66 | 25.72 | 25.72 | -0.16% | 21,619 |
| Oct 30, 2024 | 25.70 | 25.76 | 25.69 | 25.76 | 25.76 | 0.20% | 17,820 |
| Oct 29, 2024 | 25.70 | 25.72 | 25.68 | 25.71 | 25.71 | - | 19,909 |
| Oct 28, 2024 | 25.79 | 25.80 | 25.71 | 25.71 | 25.71 | -0.04% | 7,249 |
| Oct 25, 2024 | 25.69 | 25.72 | 25.63 | 25.72 | 25.72 | - | 14,145 |
| Oct 24, 2024 | 25.72 | 26.01 | 25.72 | 25.72 | 25.72 | 0.04% | 17,067 |
| Oct 23, 2024 | 25.80 | 25.80 | 25.71 | 25.71 | 25.71 | -0.04% | 21,883 |
| Oct 22, 2024 | 25.62 | 25.75 | 25.62 | 25.72 | 25.72 | 0.04% | 18,757 |
| Oct 21, 2024 | 25.72 | 25.80 | 25.71 | 25.71 | 25.71 | -0.04% | 13,184 |
| Oct 18, 2024 | 25.69 | 25.72 | 25.69 | 25.72 | 25.72 | 0.12% | 18,689 |
| Oct 17, 2024 | 25.64 | 25.71 | 25.64 | 25.69 | 25.69 | - | 21,564 |
| Oct 16, 2024 | 25.68 | 25.72 | 25.68 | 25.69 | 25.69 | -0.05% | 30,757 |
| Oct 15, 2024 | 25.72 | 25.72 | 25.64 | 25.70 | 25.70 | -1.82% | 34,045 |
| Oct 14, 2024 | 26.15 | 26.19 | 26.15 | 26.18 | 25.66 | -0.08% | 11,410 |
| Oct 11, 2024 | 26.16 | 26.23 | 26.14 | 26.20 | 25.68 | 0.08% | 39,832 |
| Oct 10, 2024 | 26.13 | 26.19 | 26.13 | 26.18 | 25.66 | 0.07% | 58,459 |
| Oct 9, 2024 | 25.93 | 26.20 | 25.93 | 26.16 | 25.65 | 2.80% | 842,175 |
| Oct 8, 2024 | 25.38 | 25.45 | 25.10 | 25.45 | 24.95 | 0.99% | 18,317 |
| Oct 7, 2024 | 25.15 | 25.50 | 25.05 | 25.20 | 24.70 | 0.56% | 373,472 |
| Oct 4, 2024 | 24.93 | 25.40 | 24.75 | 25.06 | 24.57 | 2.60% | 25,110 |
| Oct 3, 2024 | 24.70 | 24.83 | 24.37 | 24.43 | 23.94 | -0.87% | 10,489 |
| Oct 2, 2024 | 24.68 | 24.69 | 24.54 | 24.64 | 24.16 | - | 2,889 |
| Oct 1, 2024 | 24.64 | 24.70 | 24.43 | 24.64 | 24.16 | -0.04% | 7,374 |
| Sep 30, 2024 | 24.49 | 24.70 | 24.25 | 24.65 | 24.17 | 1.65% | 9,294 |
| Sep 27, 2024 | 24.30 | 24.50 | 24.01 | 24.25 | 23.77 | -0.53% | 5,762 |
| Sep 26, 2024 | 24.30 | 24.42 | 24.14 | 24.38 | 23.90 | 0.25% | 11,599 |
| Sep 25, 2024 | 23.90 | 24.46 | 23.75 | 24.32 | 23.84 | 1.33% | 11,408 |
| Sep 24, 2024 | 23.92 | 24.05 | 23.78 | 24.00 | 23.53 | -0.29% | 2,709 |
| Sep 23, 2024 | 23.82 | 24.10 | 23.70 | 24.07 | 23.60 | 0.65% | 4,794 |
| Sep 20, 2024 | 23.99 | 24.01 | 23.85 | 23.92 | 23.44 | -0.02% | 6,215 |
| Sep 19, 2024 | 23.99 | 24.00 | 23.75 | 23.92 | 23.45 | -0.08% | 7,454 |
| Sep 18, 2024 | 23.80 | 23.99 | 23.80 | 23.94 | 23.47 | 0.80% | 12,107 |
| Sep 17, 2024 | 23.75 | 23.75 | 23.60 | 23.75 | 23.28 | - | 3,776 |
| Sep 16, 2024 | 23.60 | 23.88 | 23.60 | 23.75 | 23.28 | 0.19% | 16,024 |
| Sep 13, 2024 | 23.35 | 23.73 | 23.35 | 23.71 | 23.24 | 1.70% | 5,835 |
| Sep 12, 2024 | 23.69 | 23.72 | 23.31 | 23.31 | 22.85 | -1.58% | 6,536 |
| Sep 11, 2024 | 23.68 | 23.69 | 23.60 | 23.69 | 23.22 | 0.45% | 1,172 |
| Sep 10, 2024 | 23.80 | 23.85 | 23.50 | 23.58 | 23.12 | -0.55% | 10,100 |
| Sep 9, 2024 | 23.75 | 23.85 | 23.67 | 23.71 | 23.24 | -0.13% | 3,788 |
| Sep 6, 2024 | 23.45 | 23.74 | 23.16 | 23.74 | 23.27 | 0.34% | 1,638 |
| Sep 5, 2024 | 23.65 | 23.66 | 23.65 | 23.66 | 23.19 | 1.11% | 1,408 |
| Sep 4, 2024 | 23.30 | 23.41 | 23.06 | 23.40 | 22.94 | 0.65% | 12,236 |
| Sep 3, 2024 | 23.15 | 23.39 | 23.01 | 23.25 | 22.79 | 0.65% | 2,707 |
| Aug 30, 2024 | 23.32 | 23.32 | 23.10 | 23.10 | 22.65 | -0.04% | 1,996 |
| Aug 29, 2024 | 23.00 | 23.25 | 23.00 | 23.11 | 22.66 | 0.92% | 5,394 |
| Aug 28, 2024 | 23.10 | 23.31 | 22.76 | 22.90 | 22.45 | -1.29% | 3,637 |
| Aug 27, 2024 | 22.98 | 23.34 | 22.88 | 23.20 | 22.74 | 1.98% | 4,106 |
| Aug 26, 2024 | 23.34 | 23.39 | 22.70 | 22.75 | 22.30 | 0.22% | 4,057 |
| Aug 23, 2024 | 22.76 | 23.03 | 22.70 | 22.70 | 22.25 | -1.00% | 10,757 |
| Aug 22, 2024 | 22.99 | 23.05 | 22.52 | 22.93 | 22.48 | -0.28% | 8,788 |