Advertisement
Advertisement
Tellurian Inc. (TELL)
NYSE American - Nasdaq Real Time Price. Currency in USD
Follow
As of 12:34PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 28, 2022 - Sep 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 28, 2023 | 1.1800 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 2,402,789 |
| Sep 27, 2023 | 1.1200 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 4,943,700 |
| Sep 26, 2023 | 1.1500 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 5,696,900 |
| Sep 25, 2023 | 1.1100 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 7,620,400 |
| Sep 22, 2023 | 1.1000 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 4,998,200 |
| Sep 21, 2023 | 1.1300 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 6,692,800 |
| Sep 20, 2023 | 1.1800 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 8,586,900 |
| Sep 19, 2023 | 1.2200 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 3,756,800 |
| Sep 18, 2023 | 1.2700 | 1.2800 | 1.1700 | 1.2100 | 1.2100 | 6,544,200 |
| Sep 15, 2023 | 1.2700 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 16,955,900 |
| Sep 14, 2023 | 1.2500 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 7,532,000 |
| Sep 13, 2023 | 1.2700 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 4,926,200 |
| Sep 12, 2023 | 1.2000 | 1.2900 | 1.2000 | 1.2800 | 1.2800 | 5,210,800 |
| Sep 11, 2023 | 1.3000 | 1.3000 | 1.2100 | 1.2200 | 1.2200 | 8,700,100 |
| Sep 08, 2023 | 1.3200 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 8,618,800 |
| Sep 07, 2023 | 1.2500 | 1.3100 | 1.2100 | 1.3000 | 1.3000 | 11,268,500 |
| Sep 06, 2023 | 1.1900 | 1.2600 | 1.1500 | 1.2500 | 1.2500 | 12,923,400 |
| Sep 05, 2023 | 1.1300 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 10,495,300 |
| Sep 01, 2023 | 1.1300 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 5,884,600 |
| Aug 31, 2023 | 1.1700 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 6,079,300 |
| Aug 30, 2023 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 3,775,000 |
| Aug 29, 2023 | 1.1500 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 5,630,900 |
| Aug 28, 2023 | 1.2200 | 1.2400 | 1.1400 | 1.1500 | 1.1500 | 5,614,900 |
| Aug 25, 2023 | 1.1000 | 1.1900 | 1.0800 | 1.1700 | 1.1700 | 9,022,200 |
| Aug 24, 2023 | 1.1900 | 1.1900 | 1.0900 | 1.1000 | 1.1000 | 9,128,000 |
| Aug 23, 2023 | 1.2200 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 8,832,800 |
| Aug 22, 2023 | 1.3200 | 1.3200 | 1.2100 | 1.2100 | 1.2100 | 8,681,300 |
| Aug 21, 2023 | 1.2700 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 6,169,100 |
| Aug 18, 2023 | 1.2500 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 6,748,100 |
| Aug 17, 2023 | 1.3000 | 1.3200 | 1.2200 | 1.2800 | 1.2800 | 8,885,600 |
| Aug 16, 2023 | 1.2900 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 4,756,500 |
| Aug 15, 2023 | 1.3500 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 9,597,700 |
| Aug 14, 2023 | 1.4300 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | 7,810,700 |
| Aug 11, 2023 | 1.5000 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 10,134,200 |
| Aug 10, 2023 | 1.5300 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 9,441,900 |
| Aug 09, 2023 | 1.5600 | 1.6300 | 1.5300 | 1.5500 | 1.5500 | 7,189,100 |
| Aug 08, 2023 | 1.5000 | 1.5300 | 1.3800 | 1.5300 | 1.5300 | 12,170,300 |
| Aug 07, 2023 | 1.6300 | 1.6400 | 1.5200 | 1.5600 | 1.5600 | 11,689,500 |
| Aug 04, 2023 | 1.6500 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 6,402,500 |
| Aug 03, 2023 | 1.6100 | 1.7200 | 1.5900 | 1.6900 | 1.6900 | 6,692,100 |
| Aug 02, 2023 | 1.6500 | 1.6500 | 1.5900 | 1.6200 | 1.6200 | 5,217,500 |
| Aug 01, 2023 | 1.7000 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 5,850,300 |
| Jul 31, 2023 | 1.6800 | 1.7200 | 1.6300 | 1.7200 | 1.7200 | 7,223,900 |
| Jul 28, 2023 | 1.5600 | 1.6300 | 1.5600 | 1.6300 | 1.6300 | 7,587,400 |
| Jul 27, 2023 | 1.6100 | 1.6500 | 1.5100 | 1.5200 | 1.5200 | 9,585,000 |
| Jul 26, 2023 | 1.6000 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 6,920,000 |
| Jul 25, 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 6,862,600 |
| Jul 24, 2023 | 1.6100 | 1.6700 | 1.5800 | 1.6200 | 1.6200 | 7,237,200 |
| Jul 21, 2023 | 1.6000 | 1.6100 | 1.5000 | 1.5600 | 1.5600 | 8,027,500 |
| Jul 20, 2023 | 1.7000 | 1.7100 | 1.5700 | 1.5900 | 1.5900 | 7,588,000 |
| Jul 19, 2023 | 1.6500 | 1.7600 | 1.6100 | 1.6600 | 1.6600 | 17,751,600 |
| Jul 18, 2023 | 1.5000 | 1.6100 | 1.5000 | 1.5900 | 1.5900 | 9,777,500 |
| Jul 17, 2023 | 1.4300 | 1.5700 | 1.4100 | 1.5100 | 1.5100 | 9,863,300 |
| Jul 14, 2023 | 1.4900 | 1.4900 | 1.3800 | 1.3900 | 1.3900 | 8,283,000 |
| Jul 13, 2023 | 1.4800 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 8,291,300 |
| Jul 12, 2023 | 1.6000 | 1.6100 | 1.4400 | 1.4600 | 1.4600 | 12,223,200 |
| Jul 11, 2023 | 1.5000 | 1.6200 | 1.4800 | 1.5700 | 1.5700 | 13,983,000 |
| Jul 10, 2023 | 1.4400 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 6,283,100 |
| Jul 07, 2023 | 1.3200 | 1.4500 | 1.3100 | 1.4300 | 1.4300 | 11,902,800 |
| Jul 06, 2023 | 1.3500 | 1.3900 | 1.3000 | 1.3000 | 1.3000 | 7,259,500 |
| Jul 05, 2023 | 1.3500 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 6,858,400 |
| Jul 03, 2023 | 1.4100 | 1.4400 | 1.3400 | 1.3600 | 1.3600 | 5,119,900 |
| Jun 30, 2023 | 1.4100 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 6,407,500 |
| Jun 29, 2023 | 1.3500 | 1.4200 | 1.3300 | 1.4100 | 1.4100 | 6,270,700 |
| Jun 28, 2023 | 1.2900 | 1.3700 | 1.2800 | 1.3500 | 1.3500 | 8,060,000 |
| Jun 27, 2023 | 1.3100 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 4,616,900 |
| Jun 26, 2023 | 1.3300 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 5,030,000 |
| Jun 23, 2023 | 1.3500 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 25,380,600 |
| Jun 22, 2023 | 1.3000 | 1.3900 | 1.2900 | 1.3800 | 1.3800 | 8,491,500 |
| Jun 21, 2023 | 1.3700 | 1.4100 | 1.3300 | 1.3300 | 1.3300 | 5,084,900 |
| Jun 20, 2023 | 1.3800 | 1.4300 | 1.3300 | 1.4000 | 1.4000 | 11,235,700 |
| Jun 16, 2023 | 1.3400 | 1.3900 | 1.2700 | 1.3800 | 1.3800 | 39,403,400 |
| Jun 15, 2023 | 1.2200 | 1.3400 | 1.2100 | 1.3400 | 1.3400 | 13,382,900 |
| Jun 14, 2023 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 8,808,800 |
| Jun 13, 2023 | 1.2100 | 1.2700 | 1.1900 | 1.2400 | 1.2400 | 7,892,600 |
| Jun 12, 2023 | 1.2500 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 10,606,800 |
| Jun 09, 2023 | 1.2600 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 9,383,100 |
| Jun 08, 2023 | 1.3200 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 5,898,200 |
| Jun 07, 2023 | 1.2300 | 1.3400 | 1.2300 | 1.3400 | 1.3400 | 12,449,200 |
| Jun 06, 2023 | 1.2100 | 1.2700 | 1.1600 | 1.2400 | 1.2400 | 8,328,100 |
| Jun 05, 2023 | 1.3000 | 1.3200 | 1.2000 | 1.2200 | 1.2200 | 6,012,300 |
| Jun 02, 2023 | 1.2600 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 8,002,300 |
| Jun 01, 2023 | 1.2100 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 5,504,500 |
| May 31, 2023 | 1.2000 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 7,900,100 |
| May 30, 2023 | 1.2800 | 1.2900 | 1.1600 | 1.2100 | 1.2100 | 11,413,900 |
| May 26, 2023 | 1.3200 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 4,823,400 |
| May 25, 2023 | 1.3500 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 6,576,100 |
| May 24, 2023 | 1.3900 | 1.4300 | 1.3300 | 1.3500 | 1.3500 | 5,689,300 |
| May 23, 2023 | 1.3800 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 7,389,400 |
| May 22, 2023 | 1.3300 | 1.4200 | 1.2700 | 1.4100 | 1.4100 | 8,583,200 |
| May 19, 2023 | 1.3400 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 5,714,100 |
| May 18, 2023 | 1.2600 | 1.3200 | 1.2200 | 1.3200 | 1.3200 | 6,272,300 |
| May 17, 2023 | 1.2500 | 1.2900 | 1.1900 | 1.2500 | 1.2500 | 8,205,200 |
| May 16, 2023 | 1.3400 | 1.3600 | 1.2200 | 1.2500 | 1.2500 | 9,474,800 |
| May 15, 2023 | 1.2900 | 1.4000 | 1.2800 | 1.3400 | 1.3400 | 12,139,500 |
| May 12, 2023 | 1.2400 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 6,466,900 |
| May 11, 2023 | 1.2900 | 1.3000 | 1.1900 | 1.1900 | 1.1900 | 9,340,900 |
| May 10, 2023 | 1.3700 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 6,082,900 |
| May 09, 2023 | 1.3300 | 1.4100 | 1.3100 | 1.3400 | 1.3400 | 6,130,300 |
| May 08, 2023 | 1.3100 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 5,194,400 |
| *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
© 2023 Yahoo. All rights reserved.
