Advertisement
Advertisement
U.S. markets open in 9 hours 9 minutes
S&P Futures
4,293.75 -4.50 (-0.10%) Dow Futures
33,870.00 -3.00 (-0.01%) Nasdaq Futures
13,666.25 -15.00 (-0.11%) Russell 2000 Futures
2,022.80 -1.00 (-0.05%) Crude Oil
88.84 -0.57 (-0.64%) Gold
1,796.10 -2.00 (-0.11%)
Tellurian Inc. (TELL)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 15, 2022 | 3.9500 | 4.1400 | 3.8800 | 4.0500 | 4.0500 | 10,989,500 |
| Aug 12, 2022 | 4.0900 | 4.1300 | 3.9500 | 4.1300 | 4.1300 | 10,644,900 |
| Aug 11, 2022 | 3.9200 | 4.1000 | 3.8500 | 4.0300 | 4.0300 | 16,066,900 |
| Aug 10, 2022 | 3.6500 | 3.8200 | 3.5400 | 3.8200 | 3.8200 | 13,233,100 |
| Aug 09, 2022 | 3.5400 | 3.6300 | 3.4800 | 3.5400 | 3.5400 | 11,122,000 |
| Aug 08, 2022 | 3.3700 | 3.4600 | 3.3400 | 3.4200 | 3.4200 | 9,969,300 |
| Aug 05, 2022 | 3.1600 | 3.3900 | 3.1100 | 3.3800 | 3.3800 | 10,985,500 |
| Aug 04, 2022 | 3.3100 | 3.3400 | 3.1600 | 3.1700 | 3.1700 | 12,296,900 |
| Aug 03, 2022 | 3.5800 | 3.5800 | 3.2100 | 3.3900 | 3.3900 | 17,539,500 |
| Aug 02, 2022 | 3.4100 | 3.4500 | 3.1800 | 3.2700 | 3.2700 | 17,430,700 |
| Aug 01, 2022 | 3.6900 | 3.7000 | 3.4600 | 3.5600 | 3.5600 | 13,614,300 |
| Jul 29, 2022 | 3.7300 | 3.8200 | 3.6800 | 3.7200 | 3.7200 | 11,845,300 |
| Jul 28, 2022 | 3.8000 | 3.9100 | 3.5400 | 3.6600 | 3.6600 | 9,108,000 |
| Jul 27, 2022 | 3.6100 | 3.8000 | 3.5800 | 3.7600 | 3.7600 | 11,567,500 |
| Jul 26, 2022 | 3.8200 | 3.9000 | 3.5200 | 3.5800 | 3.5800 | 14,230,200 |
| Jul 25, 2022 | 3.6600 | 3.8600 | 3.5500 | 3.7900 | 3.7900 | 14,887,900 |
| Jul 22, 2022 | 3.6700 | 3.8200 | 3.6100 | 3.6100 | 3.6100 | 11,452,200 |
| Jul 21, 2022 | 3.6500 | 3.7100 | 3.4700 | 3.7100 | 3.7100 | 13,793,900 |
| Jul 20, 2022 | 3.6000 | 3.7900 | 3.4400 | 3.7800 | 3.7800 | 15,692,500 |
| Jul 19, 2022 | 3.3400 | 3.5800 | 3.3400 | 3.5800 | 3.5800 | 13,200,100 |
| Jul 18, 2022 | 3.2200 | 3.4300 | 3.2200 | 3.3000 | 3.3000 | 14,875,700 |
| Jul 15, 2022 | 3.1200 | 3.1600 | 2.9600 | 3.1200 | 3.1200 | 11,056,700 |
| Jul 14, 2022 | 3.0200 | 3.0900 | 2.8900 | 3.0700 | 3.0700 | 13,329,400 |
| Jul 13, 2022 | 2.9000 | 3.2500 | 2.8800 | 3.1300 | 3.1300 | 17,137,300 |
| Jul 12, 2022 | 2.9500 | 3.0400 | 2.8100 | 2.9300 | 2.9300 | 10,974,700 |
| Jul 11, 2022 | 3.0400 | 3.1100 | 2.9700 | 3.0000 | 3.0000 | 9,831,300 |
| Jul 08, 2022 | 3.1900 | 3.2000 | 3.0300 | 3.1100 | 3.1100 | 9,252,700 |
| Jul 07, 2022 | 2.9200 | 3.1800 | 2.9000 | 3.1500 | 3.1500 | 15,849,200 |
| Jul 06, 2022 | 2.9000 | 3.0300 | 2.7100 | 2.8400 | 2.8400 | 17,902,300 |
| Jul 05, 2022 | 2.9000 | 2.9200 | 2.7500 | 2.8900 | 2.8900 | 18,871,700 |
| Jul 01, 2022 | 3.0100 | 3.1000 | 2.8700 | 2.9900 | 2.9900 | 9,965,800 |
| Jun 30, 2022 | 2.9700 | 3.1600 | 2.9100 | 2.9800 | 2.9800 | 17,709,800 |
| Jun 29, 2022 | 3.3000 | 3.3800 | 3.0200 | 3.0400 | 3.0400 | 14,647,800 |
| Jun 28, 2022 | 3.2200 | 3.3200 | 3.1600 | 3.2700 | 3.2700 | 21,075,200 |
| Jun 27, 2022 | 2.9900 | 3.1900 | 2.9500 | 3.1100 | 3.1100 | 19,618,800 |
| Jun 24, 2022 | 3.0400 | 3.0700 | 2.8800 | 2.9000 | 2.9000 | 33,461,200 |
| Jun 23, 2022 | 3.1100 | 3.1500 | 2.7600 | 2.9300 | 2.9300 | 27,174,000 |
| Jun 22, 2022 | 3.4500 | 3.5200 | 3.0100 | 3.0400 | 3.0400 | 37,250,900 |
| Jun 21, 2022 | 3.5900 | 3.7700 | 3.5600 | 3.6800 | 3.6800 | 18,773,200 |
| Jun 17, 2022 | 3.7900 | 3.8400 | 3.4500 | 3.5300 | 3.5300 | 49,180,300 |
| Jun 16, 2022 | 3.6400 | 3.9000 | 3.6300 | 3.8200 | 3.8200 | 23,617,500 |
| Jun 15, 2022 | 3.6600 | 3.9200 | 3.6000 | 3.8100 | 3.8100 | 23,627,500 |
| Jun 14, 2022 | 3.7300 | 3.9300 | 3.4900 | 3.5900 | 3.5900 | 20,976,400 |
| Jun 13, 2022 | 3.9300 | 3.9400 | 3.5600 | 3.5900 | 3.5900 | 29,004,500 |
| Jun 10, 2022 | 4.0200 | 4.2900 | 4.0100 | 4.1100 | 4.1100 | 16,306,800 |
| Jun 09, 2022 | 4.3800 | 4.3900 | 4.1300 | 4.1500 | 4.1500 | 11,996,200 |
| Jun 08, 2022 | 4.5600 | 4.5600 | 4.2300 | 4.3400 | 4.3400 | 18,450,300 |
| Jun 07, 2022 | 4.3700 | 4.7300 | 4.3100 | 4.5600 | 4.5600 | 20,814,300 |
| Jun 06, 2022 | 4.8800 | 4.8800 | 4.4100 | 4.4600 | 4.4600 | 16,917,200 |
| Jun 03, 2022 | 4.8400 | 4.9100 | 4.5800 | 4.6600 | 4.6600 | 12,217,800 |
| Jun 02, 2022 | 4.4800 | 5.0000 | 4.4000 | 5.0000 | 5.0000 | 19,735,100 |
| Jun 01, 2022 | 4.3400 | 4.5800 | 4.2800 | 4.4900 | 4.4900 | 31,194,500 |
| May 31, 2022 | 4.9600 | 5.1000 | 4.6500 | 4.7700 | 4.7700 | 17,828,800 |
| May 27, 2022 | 4.6000 | 4.8700 | 4.5100 | 4.8500 | 4.8500 | 12,952,900 |
| May 26, 2022 | 4.5800 | 4.7500 | 4.5100 | 4.6100 | 4.6100 | 14,388,600 |
| May 25, 2022 | 4.4700 | 4.6100 | 4.4200 | 4.5900 | 4.5900 | 14,358,400 |
| May 24, 2022 | 4.5300 | 4.6900 | 4.3200 | 4.4500 | 4.4500 | 11,954,900 |
| May 23, 2022 | 4.3800 | 4.6800 | 4.3500 | 4.6600 | 4.6600 | 16,081,900 |
| May 20, 2022 | 4.7100 | 4.7400 | 4.2600 | 4.4700 | 4.4700 | 14,293,600 |
| May 19, 2022 | 4.4500 | 4.7400 | 4.4300 | 4.5700 | 4.5700 | 13,192,800 |
| May 18, 2022 | 4.7700 | 4.9800 | 4.4900 | 4.6200 | 4.6200 | 18,048,500 |
| May 17, 2022 | 4.4500 | 4.9700 | 4.3300 | 4.8800 | 4.8800 | 21,772,200 |
| May 16, 2022 | 4.3600 | 4.5600 | 4.2600 | 4.3000 | 4.3000 | 19,998,500 |
| May 13, 2022 | 3.9800 | 4.2300 | 3.9800 | 4.2200 | 4.2200 | 18,887,900 |
| May 12, 2022 | 3.7800 | 4.0100 | 3.6600 | 3.8700 | 3.8700 | 21,216,700 |
| May 11, 2022 | 4.0200 | 4.2200 | 3.8400 | 3.8500 | 3.8500 | 18,594,700 |
| May 10, 2022 | 4.0700 | 4.1000 | 3.7400 | 4.0200 | 4.0200 | 19,278,600 |
| May 09, 2022 | 4.2700 | 4.2800 | 3.8800 | 3.9300 | 3.9300 | 25,276,700 |
| May 06, 2022 | 4.8100 | 4.8300 | 4.3900 | 4.4300 | 4.4300 | 19,583,100 |
| May 05, 2022 | 4.9700 | 5.0100 | 4.6300 | 4.8000 | 4.8000 | 15,731,800 |
| May 04, 2022 | 5.3700 | 5.4100 | 4.6500 | 5.0500 | 5.0500 | 29,089,700 |
| May 03, 2022 | 4.9300 | 5.2200 | 4.8300 | 5.1700 | 5.1700 | 21,172,900 |
| May 02, 2022 | 4.9500 | 5.0400 | 4.6200 | 4.8600 | 4.8600 | 27,518,200 |
| Apr 29, 2022 | 5.3000 | 5.4100 | 4.9300 | 4.9800 | 4.9800 | 18,798,800 |
| Apr 28, 2022 | 5.2600 | 5.3500 | 4.8600 | 5.2800 | 5.2800 | 26,151,600 |
| Apr 27, 2022 | 4.9500 | 5.4000 | 4.9000 | 5.2600 | 5.2600 | 26,375,700 |
| Apr 26, 2022 | 5.0500 | 5.2600 | 4.8800 | 4.9100 | 4.9100 | 26,466,700 |
| Apr 25, 2022 | 4.6500 | 5.1300 | 4.6100 | 5.0800 | 5.0800 | 26,683,900 |
| Apr 22, 2022 | 5.2300 | 5.3500 | 4.8500 | 4.8900 | 4.8900 | 24,723,300 |
| Apr 21, 2022 | 5.7000 | 5.8200 | 5.1200 | 5.2000 | 5.2000 | 28,314,900 |
| Apr 20, 2022 | 5.8500 | 5.9400 | 5.6900 | 5.7600 | 5.7600 | 14,150,800 |
| Apr 19, 2022 | 5.8600 | 5.9600 | 5.6200 | 5.8400 | 5.8400 | 17,943,400 |
| Apr 18, 2022 | 6.3500 | 6.4000 | 5.8400 | 5.9500 | 5.9500 | 26,278,400 |
| Apr 14, 2022 | 5.8300 | 6.2900 | 5.6900 | 6.1900 | 6.1900 | 30,275,300 |
| Apr 13, 2022 | 5.8600 | 6.1600 | 5.5800 | 5.7900 | 5.7900 | 22,140,900 |
| Apr 12, 2022 | 5.6700 | 5.9900 | 5.5700 | 5.7600 | 5.7600 | 20,859,400 |
| Apr 11, 2022 | 5.8500 | 5.9000 | 5.3600 | 5.6600 | 5.6600 | 16,145,600 |
| Apr 08, 2022 | 5.6400 | 5.9500 | 5.4900 | 5.7500 | 5.7500 | 16,546,100 |
| Apr 07, 2022 | 5.9700 | 6.0100 | 5.4400 | 5.6400 | 5.6400 | 25,574,300 |
| Apr 06, 2022 | 5.9600 | 6.3500 | 5.7700 | 5.9600 | 5.9600 | 30,008,500 |
| Apr 05, 2022 | 6.1000 | 6.5100 | 5.8500 | 6.0100 | 6.0100 | 28,461,200 |
| Apr 04, 2022 | 6.5100 | 6.5300 | 5.8400 | 6.1900 | 6.1900 | 36,203,800 |
| Apr 01, 2022 | 5.9000 | 6.5400 | 5.6000 | 6.3400 | 6.3400 | 75,109,700 |
| Mar 31, 2022 | 5.4000 | 5.8200 | 5.3000 | 5.3000 | 5.3000 | 37,917,800 |
| Mar 30, 2022 | 5.2900 | 5.6600 | 5.2200 | 5.4400 | 5.4400 | 30,117,000 |
| Mar 29, 2022 | 4.9400 | 5.1400 | 4.4700 | 5.1200 | 5.1200 | 46,915,500 |
| Mar 28, 2022 | 5.9100 | 5.9400 | 5.3200 | 5.4300 | 5.4300 | 32,623,800 |
| Mar 25, 2022 | 5.0000 | 5.8800 | 4.9700 | 5.8400 | 5.8400 | 67,797,000 |
| Mar 24, 2022 | 4.5100 | 4.9300 | 4.4500 | 4.8500 | 4.8500 | 28,814,100 |
| Mar 23, 2022 | 4.1700 | 4.5000 | 4.1700 | 4.4100 | 4.4100 | 19,720,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
