TELL

Tellurian Historical Data

TELL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 3.11 0.21 7.24% 2.99 3.19 2.95 18,184,732
Jun 24 2022 2.90 -0.03 -1.02% 3.04 3.065 2.88 33,456,380
Jun 23 2022 2.93 -0.11 -3.62% 3.11 3.15 2.76 26,323,020
Jun 22 2022 3.04 -0.64 -17.39% 3.45 3.52 3.01 37,205,998
Jun 21 2022 3.68 0.15 4.25% 3.59 3.77 3.555 15,392,716
Jun 20 2022 3.53 0.00 +0.00% 3.79 3.84 3.45 0
Jun 17 2022 3.53 -0.29 -7.59% 3.79 3.84 3.45 28,056,922
Jun 16 2022 3.82 0.01 0.26% 3.64 3.90 3.63 20,484,528
Jun 15 2022 3.81 0.22 6.13% 3.66 3.92 3.60 20,704,308
Jun 14 2022 3.59 0.00 0.0% 3.73 3.93 3.4908 20,738,429
Jun 13 2022 3.59 -0.52 -12.65% 3.93 3.94 3.56 28,590,868
Jun 10 2022 4.11 -0.04 -0.96% 4.02 4.29 4.01 16,304,220
Jun 09 2022 4.15 -0.19 -4.38% 4.38 4.39 4.14 11,856,027
Jun 08 2022 4.34 -0.22 -4.82% 4.56 4.56 4.23 18,187,646
Jun 07 2022 4.56 0.10 2.24% 4.37 4.73 4.31 20,216,780
Jun 06 2022 4.46 -0.20 -4.29% 4.88 4.88 4.405 16,766,749
Jun 03 2022 4.66 -0.34 -6.8% 4.84 4.91 4.58 11,829,464
Jun 02 2022 5.00 0.51 11.36% 4.48 5.00 4.40 18,836,782
Jun 01 2022 4.49 -0.28 -5.87% 4.34 4.58 4.28 30,605,739
May 31 2022 4.77 -0.08 -1.65% 4.96 5.10 4.65 16,342,728
May 30 2022 4.85 0.00 0.0% 4.85 4.85 4.85 0
May 27 2022 4.85 0.24 5.21% 4.60 4.87 4.505 12,557,040
May 26 2022 4.61 0.02 0.44% 4.58 4.75 4.515 13,995,878
May 25 2022 4.59 0.14 3.15% 4.47 4.61 4.42 13,963,744
May 24 2022 4.45 -0.21 -4.51% 4.53 4.69 4.315 11,801,026
May 23 2022 4.66 0.19 4.25% 4.38 4.685 4.35 16,057,022
May 20 2022 4.47 -0.10 -2.19% 4.71 4.74 4.26 14,100,973
May 19 2022 4.57 -0.05 -1.08% 4.45 4.74 4.43 12,966,679
May 18 2022 4.62 -0.26 -5.33% 4.77 4.98 4.485 17,373,273
May 17 2022 4.88 0.58 13.49% 4.45 4.97 4.33 21,172,935
May 16 2022 4.30 0.08 1.9% 4.36 4.56 4.26 19,743,551
May 13 2022 4.22 0.35 9.04% 3.98 4.23 3.98 18,199,829
May 12 2022 3.87 0.02 0.52% 3.78 4.015 3.66 20,913,226
May 11 2022 3.85 -0.17 -4.23% 4.02 4.225 3.84 18,375,635
May 10 2022 4.02 0.09 2.29% 4.07 4.10 3.74 19,110,494
May 09 2022 3.93 -0.50 -11.29% 4.27 4.275 3.88 25,270,451
May 06 2022 4.43 -0.37 -7.71% 4.81 4.83 4.39 19,564,461
May 05 2022 4.80 -0.25 -4.95% 4.97 5.01 4.63 15,302,691
May 04 2022 5.05 -0.12 -2.32% 5.37 5.4096 4.65 28,735,123
May 03 2022 5.17 0.31 6.38% 4.93 5.22 4.83 20,790,609
May 02 2022 4.86 -0.12 -2.41% 4.95 5.04 4.62 27,170,020
Apr 29 2022 4.98 -0.30 -5.68% 5.30 5.41 4.93 18,053,118
Apr 28 2022 5.28 0.02 0.38% 5.26 5.35 4.8612 26,135,047
Apr 27 2022 5.26 0.35 7.13% 4.95 5.40 4.90 25,970,851
Apr 26 2022 4.91 -0.17 -3.35% 5.05 5.26 4.875 26,088,339
Apr 25 2022 5.08 0.19 3.89% 4.65 5.13 4.61 26,243,857
Apr 22 2022 4.89 -0.31 -5.96% 5.23 5.35 4.85 24,410,266
Apr 21 2022 5.20 -0.56 -9.72% 5.70 5.82 5.12 28,309,888
Apr 20 2022 5.76 -0.08 -1.37% 5.85 5.94 5.69 13,887,407
Apr 19 2022 5.84 -0.11 -1.85% 5.86 5.955 5.62 17,925,881
Apr 18 2022 5.95 -0.24 -3.88% 6.32 6.40 5.84 25,794,763
Apr 15 2022 6.19 0.00 0.0% 6.19 6.19 6.19 0
Apr 14 2022 6.19 0.40 6.91% 5.83 6.29 5.6922 29,517,888
Apr 13 2022 5.79 0.03 0.52% 5.86 6.155 5.58 21,790,766
Apr 12 2022 5.76 0.10 1.77% 5.67 5.99 5.565 20,572,742
Apr 11 2022 5.66 -0.09 -1.57% 5.85 5.90 5.36 15,840,673
Apr 08 2022 5.75 0.11 1.95% 5.64 5.95 5.49 16,538,898
Apr 07 2022 5.64 -0.32 -5.37% 5.97 6.01 5.435 25,176,586
Apr 06 2022 5.96 -0.05 -0.83% 5.96 6.35 5.771 29,770,249
Apr 05 2022 6.01 -0.18 -2.91% 6.10 6.51 5.85 28,423,362
Apr 04 2022 6.19 -0.15 -2.37% 6.51 6.53 5.84 35,837,631
Apr 01 2022 6.34 1.04 19.62% 5.90 6.535 5.60 74,287,779
Mar 31 2022 5.30 -0.14 -2.57% 5.40 5.82 5.30 37,141,598
Mar 30 2022 5.44 0.32 6.25% 5.29 5.6599 5.22 29,165,750


Your Recent History
AMEX
TELL
Tellurian
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.