Tellurian Inc. Common Stockのデータ

Tellurian Inc. Common Stockの基本情報

名前 Tellurian Inc. Common Stock
ティッカー TELL
国 United States
上場年 nan
セクター Energy

Tellurian Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.13 3.77 3.91 3.93 12514500.0 3.93
2021-02-12 4.04 3.67 3.95 3.77 13224500.0 3.77
2021-02-11 4.0 3.53 3.65 3.99 20482000.0 3.99
2021-02-10 3.66 3.19 3.23 3.59 19173200.0 3.59
2021-02-09 3.33 3.09 3.25 3.25 11466300.0 3.25
2021-02-08 3.39 3.18 3.39 3.33 12146500.0 3.33
2021-02-05 3.63 3.26 3.63 3.36 12363300.0 3.36
2021-02-04 3.74 3.51 3.65 3.56 12810300.0 3.56
2021-02-03 3.52 3.33 3.36 3.5 13851200.0 3.5
2021-02-02 3.38 3.11 3.18 3.26 14405900.0 3.26
2021-02-01 3.22 2.87 3.18 3.07 20298200.0 3.07
2021-01-29 3.15 2.77 2.81 3.03 19976900.0 3.03
2021-01-28 3.15 2.7 2.89 2.84 17979600.0 2.84
2021-01-27 3.48 2.81 3.03 2.96 30275200.0 2.96
2021-01-26 4.0 3.47 3.99 3.52 31882400.0 3.52
2021-01-25 4.39 3.57 3.8 3.95 49046900.0 3.95
2021-01-22 3.54 2.52 2.64 3.3 41306600.0 3.3
2021-01-21 2.72 2.41 2.65 2.7 19383900.0 2.7
2021-01-20 2.93 2.25 2.89 2.49 30187500.0 2.49
2021-01-19 2.81 2.23 2.36 2.59 48737200.0 2.59
2021-01-15 2.37 1.66 1.73 2.13 69501700.0 2.13
2021-01-14 1.85 1.65 1.82 1.7 15788600.0 1.7
2021-01-13 1.79 1.5 1.56 1.7 18244500.0 1.7
2021-01-12 1.63 1.5 1.58 1.52 11289600.0 1.52
2021-01-11 1.6 1.44 1.55 1.52 8781300.0 1.52
2021-01-08 1.5 1.38 1.39 1.48 7246300.0 1.48
2021-01-07 1.39 1.31 1.35 1.39 5318800.0 1.39
2021-01-06 1.39 1.28 1.34 1.31 5094800.0 1.31
2021-01-05 1.4 1.27 1.28 1.34 6651600.0 1.34
2021-01-04 1.32 1.2 1.3 1.28 5499100.0 1.28
2020-12-31 1.33 1.28 1.32 1.28 2737300.0 1.28
2020-12-30 1.35 1.27 1.27 1.33 3369200.0 1.33
2020-12-29 1.34 1.26 1.33 1.29 4747500.0 1.29
2020-12-28 1.36 1.3 1.35 1.33 5549300.0 1.33
2020-12-24 1.38 1.33 1.38 1.36 2730200.0 1.36
2020-12-23 1.39 1.26 1.27 1.38 7580300.0 1.38
2020-12-22 1.34 1.25 1.33 1.29 6801700.0 1.29
2020-12-21 1.34 1.28 1.34 1.32 7801700.0 1.32
2020-12-18 1.45 1.31 1.35 1.42 11568900.0 1.42
2020-12-17 1.35 1.27 1.27 1.35 5143900.0 1.35
2020-12-16 1.29 1.25 1.29 1.28 4479700.0 1.28
2020-12-15 1.29 1.22 1.25 1.27 5382300.0 1.27
2020-12-14 1.37 1.21 1.33 1.24 7703500.0 1.24
2020-12-11 1.42 1.27 1.4 1.3 9139700.0 1.3
2020-12-10 1.42 1.26 1.3 1.39 9115000.0 1.39
2020-12-09 1.53 1.25 1.53 1.39 19048400.0 1.39
2020-12-08 1.56 1.5 1.51 1.53 5520200.0 1.53
2020-12-07 1.7 1.43 1.69 1.5 12678600.0 1.5
2020-12-04 1.7 1.61 1.63 1.69 5990800.0 1.69
2020-12-03 1.64 1.58 1.62 1.62 4602500.0 1.62
2020-12-02 1.64 1.45 1.58 1.59 9349800.0 1.59
2020-12-01 1.66 1.52 1.57 1.63 9106400.0 1.63
2020-11-30 1.69 1.41 1.69 1.49 14748500.0 1.49
2020-11-27 1.7 1.53 1.56 1.59 9854300.0 1.59
2020-11-25 1.6 1.35 1.51 1.49 15622200.0 1.49
2020-11-24 1.43 1.22 1.25 1.38 15095800.0 1.38
2020-11-23 1.21 1.12 1.14 1.18 6872600.0 1.18
2020-11-20 1.13 1.05 1.06 1.1 3804700.0 1.1
2020-11-19 1.12 1.07 1.11 1.09 3330800.0 1.09
2020-11-18 1.18 1.06 1.06 1.08 8329500.0 1.08
2020-11-17 1.07 0.96 1.05 1.07 6300400.0 1.07
2020-11-16 1.1 1.0 1.01 1.07 7025000.0 1.07
2020-11-13 1.02 0.91 0.93 1.01 12919700.0 1.01
2020-11-12 1.15 0.88 1.15 0.9 28562300.0 0.9
2020-11-11 1.26 1.08 1.09 1.25 10021000.0 1.25
2020-11-10 1.1 1.05 1.08 1.08 5342800.0 1.08
2020-11-09 1.1 1.03 1.04 1.08 7583200.0 1.08
2020-11-06 1.04 0.93 0.94 0.99 4863400.0 0.99
2020-11-05 0.98 0.91 0.91 0.96 5224900.0 0.96
2020-11-04 0.93 0.89 0.91 0.92 3579900.0 0.92
2020-11-03 0.93 0.88 0.89 0.9 3117800.0 0.9
2020-11-02 0.94 0.86 0.87 0.89 4438100.0 0.89
2020-10-30 0.97 0.87 0.89 0.96 8110400.0 0.96
2020-10-29 0.91 0.8 0.86 0.9 4019400.0 0.9
2020-10-28 0.87 0.85 0.86 0.85 2777100.0 0.85
2020-10-27 0.9 0.88 0.9 0.9 3147500.0 0.9
2020-10-26 0.91 0.87 0.89 0.91 4354500.0 0.91
2020-10-23 0.91 0.88 0.91 0.89 2457200.0 0.89
2020-10-22 0.91 0.85 0.85 0.91 4080500.0 0.91
2020-10-21 0.87 0.83 0.86 0.86 2089600.0 0.86
2020-10-20 0.86 0.8 0.85 0.86 2493700.0 0.86
2020-10-19 0.87 0.8 0.86 0.84 4364200.0 0.84
2020-10-16 0.91 0.84 0.91 0.86 4397000.0 0.86
2020-10-15 0.92 0.88 0.9 0.9 3642000.0 0.9
2020-10-14 0.94 0.9 0.9 0.9 4363000.0 0.9
2020-10-13 0.92 0.89 0.91 0.9 3121900.0 0.9
2020-10-12 0.95 0.87 0.91 0.9 3611500.0 0.9
2020-10-09 0.99 0.87 0.97 0.92 8177600.0 0.92
2020-10-08 0.96 0.84 0.85 0.96 8349500.0 0.96
2020-10-07 0.85 0.8 0.8 0.85 3871700.0 0.85
2020-10-06 0.87 0.79 0.79 0.79 5871700.0 0.79
2020-10-05 0.79 0.73 0.76 0.79 3606800.0 0.79
2020-10-02 0.8 0.7 0.75 0.75 5012100.0 0.75
2020-10-01 0.81 0.75 0.8 0.76 4123000.0 0.76
2020-09-30 0.82 0.75 0.75 0.8 6054300.0 0.8
2020-09-29 0.77 0.71 0.75 0.74 4712000.0 0.74
2020-09-28 0.77 0.72 0.73 0.73 5395100.0 0.73
2020-09-25 0.76 0.68 0.7 0.71 4161200.0 0.71
2020-09-24 0.74 0.68 0.71 0.7 6986600.0 0.7
2020-09-23 0.78 0.71 0.76 0.71 5754300.0 0.71
2020-09-22 0.8 0.75 0.78 0.75 4788200.0 0.75
2020-09-21 0.86 0.76 0.84 0.76 7662000.0 0.76
2020-09-18 0.88 0.83 0.86 0.83 9215200.0 0.83
2020-09-17 0.88 0.83 0.88 0.85 6060600.0 0.85
2020-09-16 0.93 0.81 0.82 0.86 9150000.0 0.86
2020-09-15 0.84 0.8 0.84 0.81 4854200.0 0.81
2020-09-14 0.84 0.74 0.78 0.82 7388200.0 0.82
2020-09-11 0.78 0.75 0.78 0.76 3699000.0 0.76
2020-09-10 0.83 0.73 0.82 0.75 6595700.0 0.75
2020-09-09 0.87 0.79 0.86 0.81 8234000.0 0.81
2020-09-08 0.88 0.85 0.88 0.85 4622000.0 0.85
2020-09-04 0.9 0.86 0.9 0.88 3743200.0 0.88
2020-09-03 0.92 0.88 0.9 0.89 4839200.0 0.89
2020-09-02 0.92 0.89 0.92 0.9 3404300.0 0.9
2020-09-01 0.93 0.91 0.91 0.92 2323400.0 0.92
2020-08-31 0.95 0.9 0.92 0.93 2951400.0 0.93
2020-08-28 0.94 0.89 0.9 0.92 4654700.0 0.92
2020-08-27 0.92 0.88 0.9 0.89 3439500.0 0.89
2020-08-26 0.94 0.88 0.91 0.9 3903100.0 0.9
2020-08-25 0.91 0.87 0.9 0.9 3351700.0 0.9
2020-08-24 0.92 0.86 0.92 0.9 4282600.0 0.9
2020-08-21 0.92 0.89 0.91 0.9 4510400.0 0.9
2020-08-20 0.93 0.89 0.92 0.9 5172000.0 0.9
2020-08-19 0.99 0.9 0.95 0.92 7260700.0 0.92
2020-08-18 0.99 0.92 0.98 0.94 5742500.0 0.94
2020-08-17 1.0 0.97 0.99 0.99 2799100.0 0.99
2020-08-14 0.99 0.95 0.98 0.99 2867900.0 0.99
2020-08-13 1.01 0.98 1.0 0.98 3514800.0 0.98
2020-08-12 1.02 0.96 1.01 1.0 4700200.0 1.0
2020-08-11 1.07 0.96 0.98 0.98 11956000.0 0.98
2020-08-10 0.98 0.93 0.94 0.96 6006500.0 0.96
2020-08-07 0.94 0.91 0.94 0.92 4408100.0 0.92
2020-08-06 0.96 0.93 0.95 0.94 3323100.0 0.94
2020-08-05 0.97 0.94 0.95 0.96 5296300.0 0.96
2020-08-04 0.97 0.92 0.96 0.93 7448300.0 0.93
2020-08-03 0.97 0.92 0.93 0.96 6800800.0 0.96
2020-07-31 0.97 0.87 0.97 0.89 12146000.0 0.89
2020-07-30 0.99 0.95 0.98 0.96 7403700.0 0.96
2020-07-29 1.01 0.97 1.0 0.99 6964700.0 0.99
2020-07-28 1.02 0.98 1.01 0.99 5479400.0 0.99
2020-07-27 1.05 1.0 1.05 1.01 11240200.0 1.01
2020-07-24 1.12 1.02 1.06 1.02 10667500.0 1.02
2020-07-23 1.19 1.05 1.13 1.06 15142700.0 1.06
2020-07-22 1.36 1.1 1.18 1.11 33612000.0 1.11
2020-07-21 1.64 1.02 1.02 1.58 42253400.0 1.58
2020-07-20 1.03 1.0 1.02 1.01 1563200.0 1.01
2020-07-17 1.05 1.02 1.03 1.02 1646200.0 1.02
2020-07-16 1.06 1.01 1.05 1.03 1562600.0 1.03
2020-07-15 1.07 1.02 1.03 1.05 2490300.0 1.05
2020-07-14 1.01 0.97 1.0 1.01 1713800.0 1.01
2020-07-13 1.06 0.98 1.05 0.99 4506200.0 0.99
2020-07-10 1.1 0.98 1.0 1.07 3268400.0 1.07
2020-07-09 1.05 0.97 1.03 0.99 5079300.0 0.99
2020-07-08 1.09 1.01 1.07 1.04 4600400.0 1.04
2020-07-07 1.12 1.07 1.1 1.07 2380500.0 1.07
2020-07-06 1.13 1.07 1.12 1.12 3243500.0 1.12
2020-07-02 1.15 1.09 1.14 1.1 1904900.0 1.1
2020-07-01 1.18 1.1 1.16 1.14 2543300.0 1.14
2020-06-30 1.16 1.09 1.13 1.15 2493000.0 1.15
2020-06-29 1.15 1.05 1.05 1.13 3695300.0 1.13
2020-06-26 1.09 1.04 1.06 1.05 11503800.0 1.05
2020-06-25 1.12 1.01 1.03 1.08 4692800.0 1.08
2020-06-24 1.16 1.05 1.16 1.09 5156900.0 1.09
2020-06-23 1.19 1.15 1.18 1.18 3990000.0 1.18
2020-06-22 1.17 1.1 1.16 1.14 4491900.0 1.14
2020-06-19 1.25 1.16 1.25 1.16 9464600.0 1.16
2020-06-18 1.26 1.17 1.25 1.21 6035900.0 1.21
2020-06-17 1.33 1.23 1.33 1.29 4960000.0 1.29
2020-06-16 1.41 1.31 1.33 1.36 7113100.0 1.36
2020-06-15 1.31 1.16 1.28 1.25 6844500.0 1.25
2020-06-12 1.48 1.21 1.44 1.32 9081200.0 1.32
2020-06-11 1.32 1.15 1.18 1.19 10525000.0 1.19
2020-06-10 1.69 1.32 1.69 1.56 14713600.0 1.56
2020-06-09 1.95 1.5 1.94 1.59 20602400.0 1.59
2020-06-08 1.95 1.55 1.86 1.87 34000200.0 1.87
2020-06-05 1.26 1.03 1.06 1.21 12199800.0 1.21
2020-06-04 1.03 0.95 0.99 1.0 3735300.0 1.0
2020-06-03 1.01 0.96 0.98 0.99 3766400.0 0.99
2020-06-02 1.01 0.94 0.99 1.0 6794400.0 1.0
2020-06-01 1.07 0.93 1.0 1.06 3183200.0 1.06
2020-05-29 1.05 0.98 1.02 1.0 3480100.0 1.0
2020-05-28 1.08 1.01 1.06 1.01 2983000.0 1.01
2020-05-27 1.11 1.05 1.09 1.05 3159100.0 1.05
2020-05-26 1.14 1.05 1.09 1.08 4292200.0 1.08
2020-05-22 1.09 1.03 1.09 1.05 3151800.0 1.05
2020-05-21 1.1 1.04 1.09 1.07 4741900.0 1.07
2020-05-20 1.12 1.04 1.05 1.08 3936300.0 1.08
2020-05-19 1.1 1.01 1.05 1.03 3231300.0 1.03
2020-05-18 1.1 0.99 1.09 1.01 4825700.0 1.01
2020-05-15 1.0 0.95 0.99 0.98 2251900.0 0.98
2020-05-14 1.06 0.94 1.05 0.99 3258500.0 0.99
2020-05-13 1.14 1.0 1.13 1.07 3606200.0 1.07
2020-05-12 1.25 1.16 1.22 1.16 2319700.0 1.16
2020-05-11 1.27 1.2 1.26 1.22 2178700.0 1.22
2020-05-08 1.3 1.19 1.22 1.27 3133500.0 1.27
2020-05-07 1.25 1.18 1.23 1.24 2671500.0 1.24
2020-05-06 1.26 1.16 1.25 1.21 2223500.0 1.21
2020-05-05 1.3 1.22 1.28 1.22 3378900.0 1.22
2020-05-04 1.31 1.2 1.26 1.24 3312900.0 1.24
2020-05-01 1.43 1.25 1.39 1.27 2897000.0 1.27
2020-04-30 1.55 1.39 1.53 1.42 2923800.0 1.42
2020-04-29 1.55 1.45 1.54 1.48 3864400.0 1.48
2020-04-28 1.6 1.42 1.59 1.46 3637000.0 1.46
2020-04-27 1.62 1.5 1.62 1.57 1598800.0 1.57
2020-04-24 1.69 1.51 1.6 1.61 2254400.0 1.61
2020-04-23 1.69 1.52 1.58 1.62 2698100.0 1.62
2020-04-22 1.51 1.4 1.45 1.51 2167300.0 1.51
2020-04-21 1.5 1.34 1.37 1.4 1578700.0 1.4
2020-04-20 1.59 1.33 1.43 1.43 3345800.0 1.43
2020-04-17 1.5 1.39 1.43 1.5 2640400.0 1.5
2020-04-16 1.71 1.35 1.68 1.39 4055900.0 1.39
2020-04-15 1.79 1.51 1.77 1.6 2890700.0 1.6
2020-04-14 1.86 1.64 1.8 1.86 4757200.0 1.86
2020-04-13 1.84 1.6 1.84 1.76 5115200.0 1.76
2020-04-09 1.71 1.46 1.49 1.67 6698600.0 1.67
2020-04-08 1.45 1.33 1.43 1.44 2931800.0 1.44
2020-04-07 1.46 1.31 1.41 1.39 3741500.0 1.39
2020-04-06 1.4 1.2 1.21 1.3 3863200.0 1.3
2020-04-03 1.2 1.03 1.08 1.2 3272700.0 1.2
2020-04-02 1.15 0.95 0.96 1.06 3932100.0 1.06
2020-04-01 0.95 0.88 0.89 0.92 1792700.0 0.92
2020-03-31 0.98 0.85 0.85 0.9 2286900.0 0.9
2020-03-30 0.9 0.85 0.87 0.87 2064200.0 0.87
2020-03-27 0.94 0.86 0.9 0.86 2158000.0 0.86
2020-03-26 0.96 0.85 0.87 0.9 4080100.0 0.9
2020-03-25 0.92 0.85 0.91 0.86 3386500.0 0.86
2020-03-24 0.95 0.77 0.95 0.87 3164600.0 0.87
2020-03-23 1.0 0.81 0.94 0.83 2886000.0 0.83
2020-03-20 1.0 0.79 0.85 1.0 4146200.0 1.0
2020-03-19 0.8 0.68 0.75 0.79 3265400.0 0.79
2020-03-18 0.85 0.67 0.84 0.69 2774800.0 0.69
2020-03-17 0.88 0.8 0.85 0.88 2998400.0 0.88
2020-03-16 0.95 0.82 0.9 0.84 3522100.0 0.84
2020-03-13 1.03 0.85 1.03 0.97 5055800.0 0.97
2020-03-12 1.0 0.8 0.85 0.91 3144600.0 0.91
2020-03-11 1.02 0.9 0.98 0.92 3724500.0 0.92
2020-03-10 1.11 0.92 1.06 1.02 5024100.0 1.02
2020-03-09 0.95 0.85 0.95 0.87 8310400.0 0.87
2020-03-06 1.44 1.12 1.4 1.21 7615600.0 1.21
2020-03-05 1.65 1.42 1.63 1.44 4937000.0 1.44
2020-03-04 1.66 1.47 1.61 1.59 6100700.0 1.59
2020-03-03 1.83 1.56 1.8 1.57 11527300.0 1.57
2020-03-02 2.35 1.49 2.22 1.64 20232100.0 1.64
2020-02-28 3.33 1.58 3.27 1.8 24389700.0 1.8
2020-02-27 4.24 3.67 4.17 3.68 5914900.0 3.68
2020-02-26 5.85 4.16 5.8 4.4 9514600.0 4.4
2020-02-25 6.39 5.72 5.91 5.75 2449400.0 5.75
2020-02-24 6.44 5.84 6.4 5.9 3616100.0 5.9
2020-02-21 6.77 6.46 6.66 6.51 1924500.0 6.51
2020-02-20 6.9 6.57 6.75 6.7 1798300.0 6.7
2020-02-19 6.91 6.62 6.86 6.72 1930200.0 6.72
2020-02-18 6.91 6.68 6.79 6.83 1611700.0 6.83