TLM Historical Prices | Talisman Energy Inc. Common Sto Stock

Dow

0.41% Nasdaq

1.23%

Talisman Energy Inc. (TLM)

-NYSE

12.01 Oct 1, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	11.41	12.16	11.40	12.01	21,558,900	12.01
Sep 30, 2013	11.43	11.60	11.37	11.50	6,258,400	11.50
Sep 27, 2013	11.32	11.56	11.29	11.50	4,718,700	11.50
Sep 26, 2013	11.35	11.48	11.29	11.40	5,180,800	11.40
Sep 25, 2013	10.96	11.40	10.96	11.33	7,131,000	11.33
Sep 24, 2013	11.01	11.06	10.87	10.93	7,140,900	10.93
Sep 23, 2013	10.98	11.09	10.93	11.01	3,306,500	11.01
Sep 20, 2013	11.25	11.27	10.99	11.03	2,212,600	11.03
Sep 19, 2013	11.32	11.45	11.20	11.22	2,470,800	11.22
Sep 18, 2013	10.98	11.29	10.98	11.29	3,767,400	11.29
Sep 17, 2013	11.10	11.18	10.99	11.00	2,005,800	11.00
Sep 16, 2013	11.05	11.11	10.99	11.08	2,103,800	11.08
Sep 13, 2013	10.99	11.01	10.94	10.98	3,121,100	10.98
Sep 12, 2013	11.05	11.07	10.93	10.99	8,066,000	10.99
Sep 11, 2013	11.06	11.11	10.98	11.08	2,482,700	11.08
Sep 10, 2013	11.24	11.25	11.04	11.08	2,162,400	11.08
Sep 9, 2013	11.24	11.31	11.12	11.22	2,688,900	11.22
Sep 6, 2013	11.37	11.51	11.20	11.23	5,194,400	11.23
Sep 5, 2013	10.72	11.20	10.69	11.15	8,989,800	11.15
Sep 4, 2013	10.56	10.71	10.53	10.71	4,012,900	10.71
Sep 3, 2013	10.69	10.89	10.63	10.66	3,106,400	10.66
Aug 30, 2013	10.72	10.86	10.69	10.72	2,252,900	10.72
Aug 29, 2013	10.82	10.85	10.67	10.72	2,457,500	10.72
Aug 28, 2013	10.68	10.86	10.67	10.84	2,402,600	10.84
Aug 27, 2013	10.71	10.82	10.64	10.67	3,035,800	10.67
Aug 26, 2013	10.77	10.83	10.67	10.69	2,132,200	10.69
Aug 23, 2013	10.63	10.77	10.56	10.74	2,756,400	10.74
Aug 22, 2013	10.60	10.69	10.54	10.67	3,627,700	10.67
Aug 21, 2013	10.62	10.71	10.56	10.61	5,054,000	10.61
Aug 20, 2013	10.63	10.73	10.56	10.70	3,844,500	10.70
Aug 19, 2013	10.94	10.96	10.61	10.63	2,993,200	10.63
Aug 16, 2013	10.69	11.07	10.67	10.94	6,346,700	10.94
Aug 15, 2013	10.54	10.82	10.47	10.77	4,755,300	10.77
Aug 14, 2013	10.76	10.76	10.34	10.59	6,764,100	10.59
Aug 14, 2013	0.068 Dividend
Aug 13, 2013	11.04	11.04	10.67	10.75	5,513,800	10.68
Aug 12, 2013	11.14	11.27	11.04	11.08	2,262,400	11.01
Aug 9, 2013	11.14	11.29	11.09	11.23	2,496,400	11.16
Aug 8, 2013	11.02	11.20	10.97	11.15	3,939,600	11.08
Aug 7, 2013	10.86	11.01	10.84	10.97	4,165,900	10.90
Aug 6, 2013	11.15	11.18	10.91	11.01	3,166,100	10.94
Aug 5, 2013	11.18	11.24	11.04	11.19	2,256,900	11.12
Aug 2, 2013	11.17	11.21	11.04	11.19	3,740,300	11.12
Aug 1, 2013	11.42	11.51	11.17	11.21	3,404,900	11.14
Jul 31, 2013	11.44	11.60	11.15	11.31	8,362,900	11.24
Jul 30, 2013	11.57	11.66	11.47	11.59	2,889,400	11.52
Jul 29, 2013	11.70	11.73	11.53	11.56	2,158,600	11.49
Jul 26, 2013	11.84	11.89	11.69	11.72	3,169,800	11.65
Jul 25, 2013	11.73	11.95	11.71	11.91	4,925,100	11.83
Jul 24, 2013	11.90	11.94	11.74	11.79	2,778,800	11.72
Jul 23, 2013	11.67	11.92	11.67	11.87	4,385,200	11.79
Jul 22, 2013	11.67	11.76	11.59	11.59	3,051,100	11.52
Jul 19, 2013	11.41	11.69	11.33	11.66	6,683,200	11.59
Jul 18, 2013	11.29	11.39	11.23	11.38	8,868,600	11.31
Jul 17, 2013	11.43	11.51	11.30	11.37	4,341,400	11.30
Jul 16, 2013	11.52	11.55	11.42	11.43	2,926,000	11.36
Jul 15, 2013	11.43	11.55	11.41	11.50	4,016,400	11.43
Jul 12, 2013	11.55	11.57	11.38	11.47	3,730,100	11.40
Jul 11, 2013	11.75	11.83	11.50	11.54	4,354,600	11.47
Jul 10, 2013	11.63	11.72	11.53	11.61	2,366,000	11.54
Jul 9, 2013	11.62	11.66	11.47	11.63	2,839,400	11.56
Jul 8, 2013	11.57	11.61	11.51	11.55	1,845,100	11.48
Jul 5, 2013	11.46	11.55	11.32	11.51	1,859,200	11.44
Jul 3, 2013	11.52	11.54	11.36	11.46	1,183,600	11.39
Jul 2, 2013	11.46	11.55	11.39	11.53	2,944,900	11.46
Jul 1, 2013	11.56	11.65	11.46	11.50	1,183,500	11.43
Jun 28, 2013	11.50	11.56	11.36	11.43	3,157,500	11.36
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On TLM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Talisman Energy Inc. (TLM)