S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
AMEX
Tellurian Inc (TELL)
Tellurian Inc (TELL) Historical

TELL Tellurian Inc

0.5665

-0.0335 (-5.58%)

May 21 2024 - Closed

Delayed by 15 minutes

TELL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.5667	-0.0333	-5.55%	0.5819	0.595	0.5229	25,873,464
May 20 2024	0.60	0.0846	16.41%	0.5236	0.6037	0.5236	29,817,422
May 17 2024	0.5154	-0.0058	-1.11%	0.5305	0.5625	0.511	23,940,866
May 16 2024	0.5212	0.0162	3.21%	0.5034	0.539	0.500001	23,256,114
May 15 2024	0.505	0.035	7.45%	0.4826	0.5238	0.4509	30,949,663
May 14 2024	0.47	0.0478	11.32%	0.4181	0.47	0.418	30,698,898
May 13 2024	0.4222	0.003	0.72%	0.4213	0.4275	0.4063	25,777,812
May 10 2024	0.4192	-0.0153	-3.52%	0.44	0.44	0.41	24,053,499
May 09 2024	0.4345	0.0202	4.88%	0.4183	0.443299	0.411	29,651,391
May 08 2024	0.4143	-0.0298	-6.71%	0.435	0.444899	0.4137	33,659,613
May 07 2024	0.4441	0.0183	4.30%	0.4373	0.45675	0.42585	32,457,129
May 06 2024	0.4258	-0.0042	-0.98%	0.445	0.455	0.41	27,046,182
May 03 2024	0.43	0.0063	1.49%	0.4277	0.4513	0.4258	26,124,328
May 02 2024	0.4237	-0.017	-3.86%	0.4623	0.4687	0.4105	15,545,395
May 01 2024	0.4407	0.0106	2.46%	0.438	0.46	0.402	38,806,627
Apr 30 2024	0.4301	-0.0599	-12.22%	0.4823	0.489	0.43	20,344,426
Apr 29 2024	0.49	0.0232	4.97%	0.4714	0.51	0.4711	25,330,492
Apr 26 2024	0.4668	0.0334	7.71%	0.435	0.4835	0.4292	18,799,436
Apr 25 2024	0.4334	-0.0066	-1.50%	0.4307	0.445	0.4011	25,825,328
Apr 24 2024	0.44	0.0306	7.47%	0.417	0.44	0.3915	37,130,851
Apr 23 2024	0.4094	-0.0237	-5.47%	0.4326	0.446	0.395	42,774,472
Apr 22 2024	0.4331	-0.0623	-12.58%	0.4867	0.488	0.421	24,479,257
Apr 19 2024	0.4954	0.1087	28.11%	0.4105	0.4954	0.3909	33,745,749
Apr 18 2024	0.3867	0.0017	0.44%	0.408	0.4239	0.3866	37,039,166
Apr 17 2024	0.385	-0.0477	-11.02%	0.4329	0.4348	0.385	38,677,289
Apr 16 2024	0.4327	-0.0256	-5.59%	0.465	0.4651	0.42	25,579,762
Apr 15 2024	0.4583	-0.0421	-8.41%	0.5051	0.5151	0.45	35,108,050
Apr 12 2024	0.5004	-0.0072	-1.42%	0.5145	0.5328	0.4925	24,756,463
Apr 11 2024	0.5076	-0.0197	-3.74%	0.5387	0.5398	0.50	35,807,575
Apr 10 2024	0.5273	-0.0547	-9.40%	0.5598	0.5728	0.5208	27,658,679
Apr 09 2024	0.582	0.0374	6.87%	0.551	0.5895	0.5454	35,655,745
Apr 08 2024	0.5446	-0.0172	-3.06%	0.5629	0.567	0.5302	32,150,097
Apr 05 2024	0.5618	-0.0219	-3.75%	0.57	0.5895	0.545	24,813,897
Apr 04 2024	0.5837	0.0045	0.78%	0.5842	0.58525	0.5401	34,048,308
Apr 03 2024	0.5792	-0.0068	-1.16%	0.5903	0.6004	0.5566	31,022,505
Apr 02 2024	0.586	-0.0288	-4.68%	0.6492	0.6492	0.56	37,772,034
Apr 01 2024	0.6148	-0.0466	-7.05%	0.677	0.677	0.5822	39,037,517
Mar 28 2024	0.6614	0.0677	11.40%	0.6041	0.7001	0.5999	44,851,293
Mar 27 2024	0.5937	0.0126	2.17%	0.585	0.5999	0.552	24,692,291
Mar 26 2024	0.5811	0.0738	14.55%	0.5366	0.6168	0.52	55,396,943
Mar 25 2024	0.5073	-0.0463	-8.36%	0.5617	0.5657	0.50	44,040,497
Mar 22 2024	0.5536	-0.0888	-13.82%	0.6413	0.6424	0.5331	55,452,513
Mar 21 2024	0.6424	0.0194	3.11%	0.6138	0.659	0.60	36,162,116
Mar 20 2024	0.623	-0.0482	-7.18%	0.6862	0.695	0.562	55,359,987
Mar 19 2024	0.6712	-0.0621	-8.47%	0.6958	0.7454	0.6551	36,177,712
Mar 18 2024	0.7333	-0.2267	-23.61%	0.93	0.9302	0.6126	67,878,511
Mar 15 2024	0.96	0.0413	4.50%	0.9077	0.98	0.9077	75,760,056
Mar 14 2024	0.9187	0.0032	0.35%	0.9163	0.955	0.8798	36,696,383
Mar 13 2024	0.9155	0.0531	6.16%	0.8628	0.9599	0.8628	49,450,692
Mar 12 2024	0.8624	-0.1173	-11.97%	1.00	1.00	0.82	63,125,052
Mar 11 2024	0.9797	0.1147	13.26%	0.865	1.02	0.85	65,935,210
Mar 08 2024	0.865	0.0526	6.47%	0.8237	0.884	0.8225	28,060,144
Mar 07 2024	0.8124	-0.0597	-6.85%	0.8988	0.94	0.7913	45,025,205
Mar 06 2024	0.8721	0.0547	6.69%	0.82	0.90	0.815101	49,734,440
Mar 05 2024	0.8174	-0.0044	-0.54%	0.8226	0.868	0.785	44,331,755
Mar 04 2024	0.8218	0.0545	7.10%	0.79	0.8355	0.761	37,617,482
Mar 01 2024	0.7673	-0.0266	-3.35%	0.7795	0.7898	0.7136	31,876,199
Feb 29 2024	0.7939	0.0537	7.25%	0.7558	0.8246	0.7515	37,745,248
Feb 28 2024	0.7402	-0.0063	-0.84%	0.75	0.77	0.718	20,919,327
Feb 27 2024	0.7465	0.0414	5.87%	0.7158	0.76	0.70	50,684,318
Feb 26 2024	0.7051	-0.035	-4.73%	0.74	0.7535	0.63	60,990,430
Feb 23 2024	0.7401	0.009	1.23%	0.6946	0.7639	0.6499	40,964,830
Feb 22 2024	0.7311	-0.119	-14.00%	0.835	0.835	0.67	44,245,934

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions