U.S. markets closed

Tellurian Inc. (TELL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.7300-0.1200 (-2.47%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20214.90004.93004.62004.73004.730010,747,400
Jun 10, 20214.98005.07004.73004.85004.850010,395,800
Jun 09, 20215.33005.39004.89004.92004.920012,840,700
Jun 08, 20215.09005.34004.92005.32005.320019,634,700
Jun 07, 20215.08005.19004.83004.94004.940019,204,900
Jun 04, 20215.33005.34004.67004.93004.930020,659,300
Jun 03, 20215.74005.76004.97005.16005.160060,002,100
Jun 02, 20214.98005.47004.13004.33004.330039,993,900
Jun 01, 20214.29004.95004.25004.80004.800030,543,500
May 28, 20213.86004.44003.74004.36004.360035,384,300
May 27, 20213.99004.13003.58003.89003.8900111,276,600
May 26, 20212.79003.18002.72003.17003.170013,847,200
May 25, 20212.84002.86002.66002.78002.780012,778,700
May 24, 20212.70003.00002.50002.76002.760023,484,400
May 21, 20212.51002.68002.50002.62002.62007,755,700
May 20, 20212.41002.53002.33002.52002.52005,976,700
May 19, 20212.38002.51002.34002.42002.42006,676,900
May 18, 20212.50002.56002.40002.51002.510013,161,100
May 17, 20212.21002.46002.20002.46002.460012,330,700
May 14, 20212.10002.21002.04002.21002.21008,510,600
May 13, 20212.16002.27001.97002.04002.040010,136,600
May 12, 20212.11002.24002.10002.18002.18009,022,700
May 11, 20211.99002.18001.95002.17002.17008,255,800
May 10, 20212.21002.21002.01002.07002.07007,340,400
May 07, 20212.10002.24002.06002.18002.18007,905,700
May 06, 20212.00002.09001.97002.08002.08005,911,900
May 05, 20212.03002.13001.97002.05002.050010,369,500
May 04, 20212.13002.16002.02002.10002.10006,749,400
May 03, 20212.26002.26002.12002.22002.22006,688,400
Apr 30, 20212.38002.38002.19002.22002.22008,091,500
Apr 29, 20212.39002.41002.20002.30002.300014,051,300
Apr 28, 20212.24002.32002.14002.26002.260013,055,500
Apr 27, 20212.23002.34002.08002.16002.16009,935,100
Apr 26, 20211.93002.25001.93002.16002.160010,988,600
Apr 23, 20211.83001.92001.78001.91001.91006,123,600
Apr 22, 20211.95001.95001.78001.82001.82007,685,000
Apr 21, 20211.66001.91001.65001.91001.91008,482,100
Apr 20, 20211.73001.77001.62001.70001.70008,129,900
Apr 19, 20211.73001.84001.68001.72001.72007,065,000
Apr 16, 20211.90001.91001.72001.72001.72008,866,000
Apr 15, 20212.02002.04001.87001.91001.91006,363,900
Apr 14, 20211.86002.08001.86002.01002.01008,943,800
Apr 13, 20211.92001.92001.80001.88001.88008,703,100
Apr 12, 20212.06002.06001.90001.91001.91009,770,000
Apr 09, 20212.07002.15002.05002.06002.06005,820,300
Apr 08, 20212.25002.25002.02002.07002.07009,371,300
Apr 07, 20212.30002.35002.18002.22002.22006,089,100
Apr 06, 20212.30002.38002.27002.36002.36005,040,100
Apr 05, 20212.50002.50002.27002.28002.28006,928,400
Apr 01, 20212.37002.52002.34002.49002.49007,907,800
Mar 31, 20212.27002.37002.24002.34002.34004,817,700
Mar 30, 20212.25002.27002.15002.24002.24005,616,300
Mar 29, 20212.30002.39002.21002.22002.22007,131,200
Mar 26, 20212.45002.49002.22002.34002.340010,150,900
Mar 25, 20212.36002.46002.21002.44002.44008,693,100
Mar 24, 20212.49002.54002.38002.40002.400010,423,400
Mar 23, 20212.61002.66002.33002.36002.360011,147,300
Mar 22, 20212.80002.86002.62002.64002.640014,523,600
Mar 19, 20212.50002.85002.41002.70002.700050,010,500
Mar 18, 20212.58002.70002.38002.43002.430010,740,800
Mar 17, 20212.62002.67002.52002.62002.620011,680,200
Mar 16, 20212.83002.86002.63002.64002.640010,345,400
Mar 15, 20212.95003.01002.70002.83002.83008,989,100
Mar 12, 20212.68002.83002.56002.79002.790010,678,000
Mar 11, 20212.65002.82002.57002.70002.70009,665,000
Mar 10, 20212.55002.62002.38002.54002.54009,201,200
Mar 09, 20212.23002.56002.15002.48002.480013,664,100
Mar 08, 20212.32002.35002.16002.18002.18008,495,300
Mar 05, 20212.48002.48002.02002.26002.260019,533,800
Mar 04, 20212.48002.54002.18002.30002.300016,842,900
Mar 03, 20212.80002.80002.56002.60002.600010,412,100
Mar 02, 20212.98003.00002.73002.79002.790010,379,100
Mar 01, 20213.14003.15002.93003.00003.00008,168,200
Feb 26, 20212.96003.14002.75003.09003.09009,856,400
Feb 25, 20213.28003.28002.87002.94002.940015,771,000
Feb 24, 20213.31003.45003.21003.33003.33009,086,000
Feb 23, 20213.30003.54002.93003.54003.540010,656,000
Feb 22, 20213.56003.84003.42003.46003.460012,645,800
Feb 19, 20213.57003.80003.51003.58003.58008,684,400
Feb 18, 20213.59003.69003.35003.44003.440012,227,300
Feb 17, 20213.94003.96003.66003.80003.80008,744,900
Feb 16, 20213.91004.13003.77003.93003.930012,542,200
Feb 12, 20213.95004.04003.67003.77003.770013,224,500
Feb 11, 20213.65004.00003.53003.99003.990020,482,000
Feb 10, 20213.23003.66003.19003.59003.590019,173,200
Feb 09, 20213.25003.33003.09003.25003.250011,466,300
Feb 08, 20213.39003.39003.18003.33003.330012,146,500
Feb 05, 20213.63003.63003.26003.36003.360012,363,300
Feb 04, 20213.65003.74003.51003.56003.560012,810,300
Feb 03, 20213.36003.52003.33003.50003.500013,851,200
Feb 02, 20213.18003.38003.11003.26003.260014,405,900
Feb 01, 20213.18003.22002.87003.07003.070020,298,200
Jan 29, 20212.81003.15002.77003.03003.030019,976,900
Jan 28, 20212.89003.15002.70002.84002.840017,979,600
Jan 27, 20213.03003.48002.81002.96002.960030,275,200
Jan 26, 20213.99004.00003.47003.52003.520031,882,400
Jan 25, 20213.80004.39003.57003.95003.950049,046,900
Jan 22, 20212.64003.54002.52003.30003.300041,306,600
Jan 21, 20212.65002.72002.41002.70002.700019,353,700
Jan 20, 20212.89002.93002.25002.49002.490030,187,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...