Tellurian Inc. (TELL)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

0.3850

-0.0477

(-11.02%)

At close: 04:00PM EDT

0.3915

+0.01

(+1.69%)

After hours:

07:59PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	0.4300	0.4300	0.3900	0.3900	0.3900	39,339,600
16 Apr 2024	0.4700	0.4700	0.4200	0.4300	0.4300	28,018,300
15 Apr 2024	0.5100	0.5200	0.4500	0.4600	0.4600	35,134,100
12 Apr 2024	0.5100	0.5300	0.4900	0.5000	0.5000	25,516,900
11 Apr 2024	0.5400	0.5400	0.5000	0.5100	0.5100	36,184,900
10 Apr 2024	0.5600	0.5700	0.5200	0.5300	0.5300	27,823,400
09 Apr 2024	0.5500	0.5900	0.5500	0.5800	0.5800	35,658,900
08 Apr 2024	0.5600	0.5700	0.5300	0.5400	0.5400	32,442,000
05 Apr 2024	0.5700	0.5900	0.5500	0.5600	0.5600	24,921,400
04 Apr 2024	0.5800	0.5900	0.5400	0.5800	0.5800	34,080,500
03 Apr 2024	0.5900	0.6000	0.5600	0.5800	0.5800	31,035,300
02 Apr 2024	0.6500	0.6500	0.5600	0.5900	0.5900	39,803,400
01 Apr 2024	0.6800	0.6800	0.5800	0.6100	0.6100	39,045,400
28 Mar 2024	0.6000	0.7000	0.6000	0.6600	0.6600	47,165,600
27 Mar 2024	0.5900	0.6000	0.5500	0.5900	0.5900	25,361,200
26 Mar 2024	0.5400	0.6200	0.5200	0.5800	0.5800	55,417,500
25 Mar 2024	0.5600	0.5700	0.5000	0.5100	0.5100	44,362,900
22 Mar 2024	0.6400	0.6400	0.5300	0.5500	0.5500	55,428,000
21 Mar 2024	0.6100	0.6600	0.6000	0.6400	0.6400	37,183,300
20 Mar 2024	0.6900	0.7000	0.5600	0.6200	0.6200	56,037,900
19 Mar 2024	0.7000	0.7500	0.6600	0.6700	0.6700	36,663,100
18 Mar 2024	0.9300	0.9300	0.6100	0.7300	0.7300	69,586,300
15 Mar 2024	0.9100	0.9800	0.9100	0.9600	0.9600	76,605,200
14 Mar 2024	0.9200	0.9600	0.8800	0.9200	0.9200	36,704,600
13 Mar 2024	0.8600	0.9600	0.8600	0.9200	0.9200	49,455,900
12 Mar 2024	1.0000	1.0000	0.8200	0.8600	0.8600	63,626,100
11 Mar 2024	0.8700	1.0200	0.8500	0.9800	0.9800	66,261,800
08 Mar 2024	0.8200	0.8800	0.8200	0.8700	0.8700	28,380,700
07 Mar 2024	0.9000	0.9400	0.7900	0.8100	0.8100	45,029,400
06 Mar 2024	0.8200	0.9000	0.8200	0.8700	0.8700	49,756,100
05 Mar 2024	0.8200	0.8700	0.7900	0.8200	0.8200	44,366,600
04 Mar 2024	0.7900	0.8400	0.7600	0.8200	0.8200	37,642,500
01 Mar 2024	0.7800	0.7900	0.7100	0.7700	0.7700	31,854,900
29 Feb 2024	0.7600	0.8200	0.7500	0.7900	0.7900	39,729,800
28 Feb 2024	0.7500	0.7700	0.7200	0.7400	0.7400	21,303,100
27 Feb 2024	0.7200	0.7600	0.7000	0.7500	0.7500	51,119,700
26 Feb 2024	0.7400	0.7500	0.6300	0.7100	0.7100	61,061,200
23 Feb 2024	0.6900	0.7600	0.6500	0.7400	0.7400	41,210,800
22 Feb 2024	0.8400	0.8400	0.6700	0.7300	0.7300	45,034,400
21 Feb 2024	0.7900	0.8600	0.7500	0.8500	0.8500	27,699,100
20 Feb 2024	0.8800	0.8800	0.7600	0.8100	0.8100	30,732,700
16 Feb 2024	0.8700	0.9100	0.7700	0.8900	0.8900	66,004,600
15 Feb 2024	0.7200	0.8200	0.7100	0.8200	0.8200	54,993,800
14 Feb 2024	0.6500	0.7400	0.6300	0.7000	0.7000	50,169,800
13 Feb 2024	0.5900	0.6400	0.5300	0.6300	0.6300	21,317,600
12 Feb 2024	0.6700	0.6700	0.5900	0.6200	0.6200	21,690,900
09 Feb 2024	0.5800	0.6600	0.5600	0.6500	0.6500	35,339,900
08 Feb 2024	0.4900	0.5600	0.4900	0.5500	0.5500	30,768,000
07 Feb 2024	0.5200	0.5300	0.4400	0.4900	0.4900	36,150,500
06 Feb 2024	0.3700	0.5000	0.3700	0.4800	0.4800	84,054,100
05 Feb 2024	0.4400	0.4400	0.3600	0.3600	0.3600	44,328,700
02 Feb 2024	0.4700	0.4700	0.4200	0.4200	0.4200	32,267,600
01 Feb 2024	0.5200	0.5300	0.4500	0.4600	0.4600	47,082,600
31 Jan 2024	0.5600	0.5600	0.5000	0.5000	0.5000	20,834,900
30 Jan 2024	0.5600	0.5700	0.5500	0.5600	0.5600	19,835,200
29 Jan 2024	0.5600	0.5700	0.5200	0.5700	0.5700	24,572,500
26 Jan 2024	0.5600	0.6300	0.5300	0.5500	0.5500	34,973,900
25 Jan 2024	0.5200	0.5300	0.5000	0.5200	0.5200	19,374,200
24 Jan 2024	0.5600	0.5600	0.5000	0.5100	0.5100	29,633,100
23 Jan 2024	0.6000	0.6100	0.5400	0.5500	0.5500	17,587,900
22 Jan 2024	0.5600	0.6000	0.5500	0.5900	0.5900	30,677,000
19 Jan 2024	0.5500	0.5600	0.5200	0.5500	0.5500	22,544,100
18 Jan 2024	0.5800	0.5800	0.5200	0.5500	0.5500	30,177,700
17 Jan 2024	0.6700	0.6800	0.5200	0.5700	0.5700	38,315,000
16 Jan 2024	0.6700	0.7000	0.6500	0.6700	0.6700	19,659,600
12 Jan 2024	0.6900	0.6900	0.6400	0.6800	0.6800	19,755,800
11 Jan 2024	0.6500	0.6700	0.6200	0.6700	0.6700	20,805,300
10 Jan 2024	0.6700	0.6800	0.6300	0.6600	0.6600	33,635,500
09 Jan 2024	0.7100	0.7200	0.6700	0.6700	0.6700	16,428,600
08 Jan 2024	0.7400	0.7600	0.6900	0.7200	0.7200	24,680,800
05 Jan 2024	0.7200	0.7600	0.6900	0.7500	0.7500	23,748,900
04 Jan 2024	0.7200	0.7200	0.6600	0.7100	0.7100	33,529,600
03 Jan 2024	0.7400	0.7400	0.6900	0.7100	0.7100	26,744,600
02 Jan 2024	0.7800	0.8000	0.7000	0.7500	0.7500	48,485,500
29 Dec 2023	0.9000	0.9100	0.7300	0.7600	0.7600	59,161,800
28 Dec 2023	0.9900	1.0500	0.8500	0.8800	0.8800	44,399,400
27 Dec 2023	0.8900	0.9800	0.8800	0.9500	0.9500	42,669,500
26 Dec 2023	0.8500	0.9200	0.8400	0.8800	0.8800	39,634,500
22 Dec 2023	0.7600	0.8400	0.7500	0.8400	0.8400	36,731,100
21 Dec 2023	0.7400	0.7700	0.7300	0.7700	0.7700	32,056,300
20 Dec 2023	0.7500	0.7800	0.7000	0.7300	0.7300	52,991,200
19 Dec 2023	0.7400	0.7600	0.7200	0.7400	0.7400	38,093,900
18 Dec 2023	0.7000	0.7600	0.6900	0.7400	0.7400	60,082,900
15 Dec 2023	0.6800	0.6900	0.6400	0.6800	0.6800	77,654,500
14 Dec 2023	0.6400	0.7000	0.6300	0.6700	0.6700	35,109,800
13 Dec 2023	0.6100	0.6700	0.5600	0.6500	0.6500	46,951,400
12 Dec 2023	0.6200	0.6200	0.5400	0.6000	0.6000	44,564,200
11 Dec 2023	0.7900	0.8300	0.5700	0.6000	0.6000	83,630,600
08 Dec 2023	0.6500	0.7600	0.6300	0.7500	0.7500	50,642,800
07 Dec 2023	0.5600	0.6800	0.5400	0.6600	0.6600	43,022,800
06 Dec 2023	0.6100	0.6200	0.5700	0.5700	0.5700	41,527,500
05 Dec 2023	0.6300	0.6300	0.5900	0.6100	0.6100	23,472,600
04 Dec 2023	0.6600	0.6600	0.5800	0.6300	0.6300	50,995,900
01 Dec 2023	0.6100	0.6600	0.6000	0.6500	0.6500	42,124,000
30 Nov 2023	0.5800	0.6100	0.5500	0.6100	0.6100	24,731,300
29 Nov 2023	0.5200	0.5800	0.5100	0.5700	0.5700	32,186,400
28 Nov 2023	0.5100	0.5200	0.4900	0.5100	0.5100	31,064,400
27 Nov 2023	0.5200	0.5200	0.5000	0.5000	0.5000	38,266,800
24 Nov 2023	0.5200	0.5300	0.5100	0.5300	0.5300	29,774,300
22 Nov 2023	0.5200	0.5300	0.4800	0.5200	0.5200	43,700,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,902.50+41.50(+0.53%)

ASX 2007,646.00+40.40(+0.53%)

AUD/USD0.6452+0.0016(+0.24%)

OIL82.92+0.23(+0.28%)

GOLD2,389.00+0.60(+0.03%)

Bitcoin AUD96,184.02-2,768.29(-2.80%)

Tellurian Inc. (TELL)

ALL ORDS
7,902.50
+41.50(+0.53%)

ASX 200
7,646.00
+40.40(+0.53%)

AUD/USD
0.6452
+0.0016(+0.24%)

OIL
82.92
+0.23(+0.28%)

GOLD
2,389.00
+0.60(+0.03%)

Bitcoin AUD
96,184.02
-2,768.29(-2.80%)