TELLURIAN INC Stock Price History, TELL Historical Prices

Add to My Stocks
$9.99 $0.23 (2.25%) TELL stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download TELLURIAN INC stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with TELLURIAN INC P/E ratio, and PS ratio. The stock price was at a 5 year high of $20.47 on Feb 27, 2017 as seen from TELLURIAN INC stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 10.22 10.25 9.95 9.99 619,058 - -
2018-02-15 10.15 10.23 9.97 10.22 897,158 - -
2018-02-14 9.93 10.1 9.8 10.08 1,030,417 - -
2018-02-13 10.15 10.27 9.91 10 608,919 - -
2018-02-12 10.24 10.44 10 10.17 848,106 - -
2018-02-09 10.2 10.22 9.72 10.12 1,458,909 - -
2018-02-08 10.8 10.9 10.1 10.11 929,346 - -
2018-02-07 10.57 10.85 10.26 10.72 629,307 - -
2018-02-06 10.2 10.81 10.03 10.63 982,956 - -
2018-02-05 11.08 11.14 10.38 10.4 1,249,783 - -
2018-02-02 11.42 11.42 11.01 11.19 812,534 - -
2018-02-01 11.36 11.85 11.25 11.56 679,495 - -
2018-01-31 11.4 11.51 11.28 11.35 725,691 - -
2018-01-30 11.39 11.54 11.17 11.42 866,064 - -
2018-01-29 11.58 11.65 11.29 11.45 729,032 - -
2018-01-26 11.75 11.85 11.53 11.72 402,307 - -
2018-01-25 11.7 11.92 11.5 11.65 526,385 - -
2018-01-24 11.52 11.75 11.43 11.61 577,123 - -
2018-01-23 11.89 11.9 11.31 11.55 1,146,708 - -
2018-01-22 11.35 11.83 11.2 11.76 1,000,466 - -
2018-01-19 11.69 11.79 11.2 11.46 951,635 - -
2018-01-18 11.95 12.21 11.4 11.65 2,137,725 - -
2018-01-17 11.06 11.73 10.85 11.67 1,286,534 - -
2018-01-16 11.4 11.87 10.92 11.04 1,886,552 - -
2018-01-10 11.1 11.45 10.91 11.36 930,811 - -
2018-01-09 11.3 11.46 11.01 11.09 831,433 - -
2018-01-08 11.31 11.65 11 11.28 2,397,181 - -
2018-01-05 10.29 11.16 10.06 11.08 3,861,417 - -
2018-01-04 10.05 10.13 9.86 10 1,708,158 - -
2018-01-03 10 10.15 9.96 10.03 1,101,248 - -
2018-01-02 9.87 10.06 9.7 10.02 1,291,773 - -
2017-12-29 9.87 9.96 9.51 9.74 845,890 - -
2017-12-28 9.97 10.1 9.76 9.84 672,983 - -
2017-12-27 10.03 10.16 9.85 9.96 723,065 - -
2017-12-26 9.75 10.15 9.72 10.02 890,222 - -
2017-12-22 9.92 10.07 9.68 9.77 1,181,572 - -
2017-12-21 9.91 10.04 9.58 9.87 1,689,909 - -
2017-12-20 9.56 10.24 9.17 9.86 2,898,071 - -
2017-12-19 9.63 9.9 9.19 9.6 2,130,172 - -
2017-12-18 9.67 9.78 9.46 9.57 759,745 - -
2017-12-14 9.83 9.99 9.34 9.49 1,333,984 - -
2017-12-13 9.72 10.05 9.5 9.64 1,055,601 - -
2017-12-12 9.95 9.95 9.31 9.63 1,888,397 - -
2017-12-11 9.91 10.21 9.68 9.69 2,477,825 - -
2017-12-08 10.25 10.33 9.8 9.85 6,334,387 - -
2017-12-07 11.7 12.18 11.6 11.99 475,835 - -
2017-12-06 12.07 12.22 11.61 11.83 597,337 - -
2017-12-05 12.27 12.62 11.79 12.15 676,437 - -
2017-12-04 13.55 13.6 12.03 12.21 1,023,166 - -
2017-12-01 12.77 13.74 12.69 13.32 582,878 - -
2017-11-30 13.17 13.61 12.57 12.62 834,883 - -
2017-11-29 12.36 13.44 12.36 13.17 776,126 - -
2017-11-28 12.14 12.9 12.14 12.36 529,687 - -
2017-11-27 12.07 12.57 12.02 12.14 354,577 - -
2017-11-24 12.73 12.89 12 12.07 452,370 - -
2017-11-23 0 0 0 12.66 0 - -
2017-11-22 11.94 12.8 11.9 12.66 641,843 - -
2017-11-21 11.81 12.84 11.76 11.91 1,327,079 - -
2017-11-20 11.79 12.1 11.42 11.9 534,288 - -
2017-11-17 10.78 12.19 10.78 11.73 1,166,036 - -
2017-11-16 10.77 11.2 10.59 10.64 355,121 - -
2017-11-15 10.71 11.2 10.5 10.83 307,877 - -
2017-11-14 11.06 11.26 10.85 10.88 337,428 - -
2017-11-13 11.26 11.59 11.05 11.09 350,660 - -
2017-11-10 10.95 11.34 10.95 11.32 261,814 - -
2017-11-09 11 11.5 10.86 11.03 339,820 - -
2017-11-08 11.11 11.29 10.88 11.13 311,776 - -
2017-11-07 11.12 11.29 10.91 11.08 404,642 - -
2017-11-06 11 11.48 10.87 11.05 550,912 - -
2017-11-03 10.89 11.2 10.78 11 340,251 - -
2017-11-02 10.82 11.34 10.73 10.81 475,085 - -
2017-11-01 10.94 11 10.6 10.77 300,645 - -
2017-10-31 10.43 10.84 10.25 10.77 452,382 - -
2017-10-30 10.28 10.7 10.22 10.36 215,381 - -
2017-10-27 9.48 10.39 9.37 10.32 541,905 - -
2017-10-26 9.46 9.68 9.32 9.48 278,748 - -
2017-10-25 9.62 9.65 9.27 9.43 178,855 - -
2017-10-24 9.89 9.99 9.64 9.67 212,406 - -
2017-10-23 9.81 9.89 9.52 9.85 216,961 - -
2017-10-20 9.85 9.85 9.62 9.79 212,193 - -
2017-10-19 10.05 10.1 9.54 9.77 373,221 - -
2017-10-18 10.25 10.35 10.06 10.1 180,634 - -
2017-10-17 10.3 10.48 10.16 10.28 178,202 - -
2017-10-16 10.5 10.6 10.23 10.3 234,148 - -
2017-10-13 10.76 10.88 10.09 10.32 422,530 - -
2017-10-12 10.9 10.91 10.55 10.65 312,758 - -
2017-10-11 11.35 11.57 10.84 10.94 1,227,457 - -
2017-10-10 10.46 11.4 10.41 11.2 1,402,065 - -
2017-10-09 10.33 10.63 10.25 10.45 242,475 - -
Get more Data

TELLURIAN INC Stock History Chart

View TELL PE ratio, PS ratio stocks charts and compare with peers.
TELL Chart
Note: Compare TELLURIAN INC stock price history with the index and industry peers.

TELLURIAN INC Stock Price History: Past 5 years

Max Stock Price20.47Feb 27,2017
Min Stock Price0.23Jan 20,2016
Avg Stock Price7.8

TELLURIAN INC Historical PE ratio: Past 5 years

Max PE Ratio9.91Jul 11,2014
Min PE Ratio0.77Apr 02,2015
Avg PE Ratio4.48

TELLURIAN INC Historical PS ratio: Past 5 years

Max PS Ratio1560.96Sep 19,2016
Min PS Ratio-189.75Feb 27,2017
Avg PS Ratio-2.68

TELL Industry Peers

Company Price Change (%)
Delek Us (DK)33.60.28 (0.83%)
Murphy Usa (MUSA)75.320.18 (0.24%)
World Fuel Services (INT)26.310.01 (0.04%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Resolute Energy (REN)35.140.48 (1.35%)
Linn Co (LNCOQ)0.040 (0%)
Linn Energy (LINEQ)0.10.01 (9.09%)

We provide TELLURIAN INC share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick TELLURIAN INC stock analysis. The price and volume changes on a daily basis is provided in the TELLURIAN INC stock price history. An abnormally high daily 619,058 typically implies breaking news or earnings release. TELL stock saw a high of $10.25, and a low of $9.95 on last trading day. Looking at TELLURIAN INC stock history data, the P/S ratio was at a low of -189.75 on Feb 27, 2017.