Tellurian Inc Historical Data - TELL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
AMEX
Tellurian Inc (TELL)
Tellurian Inc (TELL) Historical

Tellurian Inc (TELL)

0.4668

0.0334

(7.71%)

Closed April 28 4:00PM

Delayed by 15 minutes

0.465

-0.0018

(-0.39%)

After Hours: 7:52PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0545	13.2764920828	0.4105	0.4954	0.3909	32950071	0.44131118	CS
4	-0.212	-31.3146233383	0.677	0.677	0.385	33078207	0.49758845	CS
12	-0.005	-1.06382978723	0.47	1.02	0.3552	40749755	0.66398988	CS
26	-0.205	-30.5970149254	0.67	1.05	0.3552	38469181	0.64959073	CS
52	-0.925	-66.5467625899	1.39	1.755	0.3552	24052791	0.75979973	CS
156	-1.465	-75.9067357513	1.93	6.535	0.3552	17833209	2.24853819	CS
260	-9.265	-95.2209660843	9.73	9.76	0.3552	12806110	2.30078196	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	0.4668	0.0334	7.71	0.435	0.4835	0.4292	18799436
1714084200	0.4334	-0.0066	-1.50	0.4307	0.445	0.4011	25825328
1713997800	0.44	0.0306	7.47	0.417	0.44	0.3915	37130851
1713911400	0.4094	-0.0237	-5.47	0.4326	0.446	0.395	42774472
1713825000	0.4331	-0.0623	-12.58	0.4867	0.488	0.421	24479257
1713565800	0.4954	0.1087	28.11	0.4104999	0.4954	0.3909	33745749
1713479400	0.3867	0.0017	0.44	0.4079999	0.4239	0.3866	37039166
1713393000	0.385	-0.0477	-11.02	0.4329	0.4348	0.385	38677289
1713306600	0.4327	-0.0256	-5.59	0.465	0.4651	0.42	25579762
1713220200	0.4583	-0.0421	-8.41	0.5051	0.5151	0.45	35108050
1712961000	0.5004	-0.0072	-1.42	0.5145	0.5328	0.4925	24756463
1712874600	0.5076	-0.0197	-3.74	0.5387	0.5397999	0.5	35807575
1712788200	0.5273	-0.0547	-9.40	0.5598	0.5728	0.5208	27658679
1712701800	0.582	0.0374	6.87	0.551	0.5895	0.5454	35655745
1712615400	0.5446	-0.0172	-3.06	0.5629	0.5669999	0.5302	32150097
1712356200	0.5618	-0.0219	-3.75	0.5699999	0.5895	0.545	24813897
1712269800	0.5837	0.0045	0.78	0.5842	0.58525	0.5401	34048308
1712183400	0.5792	-0.0068	-1.16	0.5903	0.6004	0.5566	31022505
1712097000	0.586	-0.0288	-4.68	0.6492	0.6492	0.56	37772034
1712010600	0.6148	-0.0466	-7.05	0.677	0.677	0.5822	39037517
1711665000	0.6614	0.0677	11.40	0.6041	0.7000999	0.5999	44851293
1711578600	0.5937	0.0126001	2.17	0.585	0.5999	0.552	24692291
1711492200	0.5810999	0.0737999	14.55	0.5366	0.6168	0.52	55396943
1711405800	0.5073	-0.0463	-8.36	0.5617	0.5657	0.5	44040497
1711146600	0.5536	-0.0888	-13.82	0.6413	0.6424	0.5331	55452513
1711060200	0.6424	0.0194	3.11	0.6138	0.659	0.6	36162116
1710973800	0.623	-0.0482	-7.18	0.6862	0.6949999	0.562	55359987
1710887400	0.6712	-0.0621	-8.47	0.6958	0.7453999	0.6551	36177712
1710801000	0.7332999	-0.2267	-23.61	0.93	0.9302	0.6126	67878511
1710541800	0.96	0.0413	4.50	0.9077	0.98	0.9077	75760056
1710455400	0.9187	0.0032	0.35	0.9163	0.955	0.8798	36696383
1710369000	0.9155	0.0531	6.16	0.8628	0.9599	0.8628	49450692
1710282600	0.8624	-0.1173	-11.97	1	1	0.8199999	63125052
1710196200	0.9797	0.1147	13.26	0.865	1.02	0.85	65935210
1709940600	0.865	0.0526	6.47	0.8237	0.884	0.8225	28060144
1709854200	0.8124	-0.0597	-6.85	0.8988	0.94	0.7913	45025205
1709767800	0.8721	0.0547	6.69	0.8199999	0.9	0.815101	49734440
1709681400	0.8174	-0.0044	-0.54	0.8226	0.868	0.785	44331755
1709595000	0.8218	0.0545	7.10	0.79	0.8355	0.761	37617482
1709335800	0.7673	-0.0266	-3.35	0.7795	0.7897999	0.7136	31876199
1709249400	0.7939	0.0537	7.25	0.7558	0.8246	0.7514999	37745248
1709163000	0.7402	-0.0063	-0.84	0.75	0.77	0.718	20919327
1709076600	0.7465	0.0414001	5.87	0.7158	0.76	0.7	50684318
1708990200	0.7050999	-0.035	-4.73	0.74	0.7534999	0.63	60990430
1708731000	0.7401	0.009	1.23	0.6946	0.7639	0.6499	40964830
1708644600	0.7311	-0.119	-14.00	0.835	0.835	0.67	44245934
1708558200	0.8501	0.0374	4.60	0.7895	0.857	0.7521	27146898
1708471800	0.8127	-0.0788	-8.84	0.8818	0.8818	0.7602	30552071
1708126200	0.8915	0.071	8.65	0.87	0.9137	0.765	66059043
1708039800	0.8205	0.1177	16.75	0.72	0.8205	0.709	53939771
1707953400	0.7028	0.0744	11.84	0.65	0.7448	0.6284	49942914
1707867000	0.6284	0.0080001	1.29	0.5939	0.6377	0.5691	19619321
1707780600	0.6203999	-0.0274	-4.23	0.67	0.67199	0.5904	21659777
1707521400	0.6478	0.1009	18.45	0.5750999	0.66	0.555	35301989
1707435000	0.5469	0.0548	11.14	0.4932	0.5621	0.49	30303762
1707348600	0.4921	0.0147	3.08	0.52	0.53	0.438	35660437
1707262200	0.4774	0.1173001	32.57	0.3679	0.4979	0.3669	83719304
1707175800	0.3600999	-0.062	-14.69	0.4384	0.4398	0.3552	43756830
1706916600	0.4221	-0.0427	-9.19	0.47	0.4732	0.415	32271849
1706830200	0.4648	-0.0362	-7.23	0.5155999	0.5325	0.4511	46959316
1706743800	0.501	-0.0563	-10.10	0.5575	0.5588999	0.501	20777606
1706657400	0.5573	-0.0152	-2.66	0.5624	0.5736	0.548	19824094
1706571000	0.5725	0.0225	4.09	0.5649999	0.5748	0.5163	24014099

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions