Talisman Energy Stock Price History, TLM Historical Prices

Add to My Stocks
$7.99 $0 (0%) TLM stock closing price May 07, 2015 (Closing)

Talisman Energy stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Talisman Energy price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Talisman Energy stock price history chart shows that the stock price reached a high of $12.75 on Oct 07, 2013, and a low of $3.69 on Dec 11, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-05-07 7.99 8 7.98 7.99 23,302,668 - 1.73
2015-05-06 8 8 7.98 7.99 10,186,331 - 1.73
2015-05-05 7.99 8 7.98 7.99 11,873,378 - 1.73
2015-05-04 7.99 8 7.98 8 2,966,258 - 1.73
2015-05-01 7.98 7.99 7.98 7.98 6,600,079 - 1.73
2015-04-30 7.98 7.99 7.97 7.97 52,777,756 - 1.73
2015-04-29 7.86 7.9 7.86 7.89 4,745,804 - 1.71
2015-04-28 7.88 7.88 7.85 7.86 4,294,001 - 1.7
2015-04-27 7.89 7.9 7.87 7.87 3,528,450 - 1.71
2015-04-24 7.88 7.89 7.87 7.89 3,135,214 - 1.71
2015-04-23 7.88 7.9 7.87 7.88 6,140,934 - 1.71
2015-04-22 7.91 7.91 7.85 7.88 12,613,457 - 1.71
2015-04-21 7.91 7.93 7.88 7.9 5,944,616 - 1.71
2015-04-20 7.86 7.92 7.85 7.91 7,212,816 - 1.72
2015-04-17 7.89 7.89 7.85 7.85 8,318,221 - 1.7
2015-04-16 7.83 7.89 7.83 7.87 6,061,626 - 1.71
2015-04-15 7.92 7.96 7.91 7.93 8,869,106 - 1.72
2015-04-14 7.89 7.94 7.88 7.94 10,678,997 - 1.72
2015-04-13 7.88 7.9 7.87 7.89 5,584,967 - 1.71
2015-04-10 7.87 7.9 7.85 7.88 10,448,806 - 1.71
2015-04-09 7.84 7.92 7.83 7.89 18,202,936 - 1.71
2015-04-08 7.76 7.8 7.75 7.78 9,536,841 - 1.69
2015-04-07 7.7 7.74 7.7 7.72 7,297,197 - 1.67
2015-04-06 7.7 7.75 7.69 7.71 9,976,267 - 1.67
2015-04-03 0 0 0 7.7 0 - -
2015-04-02 7.68 7.73 7.67 7.7 6,439,067 - 1.67
2015-04-01 7.66 7.74 7.65 7.68 5,223,882 - 1.67
2015-03-31 7.63 7.69 7.62 7.68 3,579,291 - 1.67
2015-03-30 7.63 7.68 7.63 7.68 4,541,222 - 1.67
2015-03-27 7.61 7.68 7.57 7.66 11,130,069 - 1.66
2015-03-26 7.65 7.68 7.6 7.62 14,710,290 - 1.65
2015-03-25 7.68 7.68 7.6 7.63 9,623,053 - 1.65
2015-03-24 7.64 7.68 7.64 7.67 9,100,744 - 1.66
2015-03-23 7.64 7.71 7.63 7.63 11,262,155 - 1.65
2015-03-20 7.65 7.7 7.6 7.61 14,284,205 - 1.65
2015-03-19 7.69 7.7 7.65 7.65 11,192,959 - 1.66
2015-03-18 7.67 7.73 7.67 7.71 10,257,315 - 1.67
2015-03-17 7.69 7.72 7.67 7.67 10,095,170 - 1.66
2015-03-16 7.66 7.71 7.65 7.71 8,857,603 - 1.67
2015-03-13 7.7 7.72 7.68 7.69 9,033,235 - 1.67
2015-03-12 7.75 7.76 7.7 7.71 18,255,842 - 1.67
2015-03-11 7.69 7.75 7.69 7.75 7,687,388 - 1.68
2015-03-10 7.7 7.72 7.68 7.7 7,178,207 - 1.67
2015-03-09 7.74 7.74 7.69 7.7 7,176,181 - 1.67
2015-03-06 7.73 7.76 7.71 7.73 9,215,925 - 1.68
2015-03-05 7.74 7.77 7.72 7.74 5,136,278 - 1.68
2015-03-04 7.74 7.77 7.72 7.74 9,879,047 - 1.68
2015-03-03 7.75 7.78 7.73 7.75 7,894,539 - 1.68
2015-03-02 7.75 7.8 7.75 7.75 6,764,000 - 1.68
2015-02-27 7.75 7.82 7.74 7.78 5,791,969 - 1.69
2015-02-26 7.74 7.78 7.72 7.73 12,563,141 - 1.68
2015-02-25 7.77 7.82 7.75 7.75 9,474,516 - 1.68
2015-02-24 7.79 7.83 7.76 7.77 9,295,501 - 1.68
2015-02-23 7.74 7.81 7.74 7.79 9,189,801 - 1.69
2015-02-20 7.69 7.75 7.69 7.75 7,228,890 - 1.68
2015-02-19 7.64 7.7 7.63 7.7 7,120,378 - 1.67
2015-02-18 7.66 7.71 7.65 7.68 13,279,550 - 1.67
2015-02-17 7.61 7.7 7.61 7.66 5,127,964 - 1.66
2015-02-16 0 0 0 7.63 0 - -
2015-02-13 7.66 7.71 7.62 7.63 8,881,542 - 1.65
2015-02-12 7.7 7.76 7.64 7.66 11,584,146 - 1.66
2015-02-11 7.58 7.69 7.58 7.68 7,915,498 - 1.67
2015-02-10 7.56 7.63 7.56 7.62 13,621,911 - 1.69
2015-02-09 7.58 7.62 7.54 7.56 8,605,991 - 1.68
2015-02-06 7.6 7.62 7.55 7.57 6,062,949 - 1.68
2015-02-05 7.57 7.63 7.55 7.6 8,336,408 - 1.69
2015-02-04 7.6 7.6 7.52 7.54 8,829,761 - 1.68
2015-02-03 7.6 7.68 7.6 7.63 12,120,396 - 1.7
2015-02-02 7.53 7.61 7.53 7.6 7,509,402 - 1.69
2015-01-30 7.41 7.55 7.38 7.52 20,319,180 - 1.67
2015-01-29 7.47 7.5 7.3 7.44 19,525,044 - 1.65
2015-01-28 7.56 7.57 7.44 7.44 15,598,836 - 1.65
2015-01-27 7.52 7.6 7.51 7.56 6,157,148 - 1.68
2015-01-26 7.52 7.57 7.52 7.52 4,368,132 - 1.67
2015-01-23 7.51 7.62 7.51 7.55 6,182,280 - 1.68
2015-01-22 7.5 7.55 7.49 7.54 11,483,183 - 1.68
2015-01-21 7.56 7.58 7.47 7.49 25,461,538 - 1.66
2015-01-20 7.5 7.54 7.49 7.52 16,044,782 - 1.67
2015-01-19 0 0 0 7.54 0 - -
2015-01-16 7.49 7.56 7.48 7.54 11,667,378 - 1.68
2015-01-15 7.57 7.6 7.49 7.51 12,559,759 - 1.67
2015-01-14 7.51 7.57 7.48 7.56 10,670,996 - 1.68
2015-01-13 7.5 7.57 7.5 7.52 16,774,971 - 1.67
2015-01-12 7.58 7.59 7.5 7.5 18,342,076 - 1.67
2015-01-09 7.6 7.64 7.58 7.61 21,546,004 - 1.69
2015-01-08 7.61 7.66 7.58 7.63 21,963,892 - 1.7
2015-01-07 7.7 7.72 7.51 7.6 41,374,860 - 1.69
2015-01-06 7.73 7.77 7.68 7.71 22,945,494 - 1.71
2015-01-05 7.8 7.81 7.71 7.74 27,455,420 - 1.72
Get more Data

Talisman Energy Stock History Chart

View TLM PE ratio, PS ratio stocks charts and compare with peers.
TLM Chart
Note: Compare Talisman Energy stock price history with the index and industry peers.

Talisman Energy Stock Price History: Past 5 years

Max Stock Price12.75Oct 07,2013
Min Stock Price3.69Dec 11,2014
Avg Stock Price9.73

Talisman Energy Historical PE ratio: Past 5 years

Max PE Ratio154.75Nov 15,2013
Min PE Ratio131.75Feb 03,2014
Avg PE Ratio144.09

Talisman Energy Historical PS ratio: Past 5 years

Max PS Ratio2.54May 07,2014
Min PS Ratio0.82Dec 11,2014
Avg PS Ratio2

TLM Industry Peers

Company Price Change (%)
Canadian Natural Resources (CNQ)31.860.64 (2.05%)
Encana (ECA)12.420.27 (2.22%)
Crescent Point Energy (CPG)7.280.05 (0.69%)
Canadian Oil Sands (COSWF)7.540.33 (4.19%)
Sundance Energy (SDCJF)0.050 (0%)
Bg Group (BRGYY)15.080.18 (1.21%)
Sundance Energy (SDCJF)0.050 (0%)

Talisman Energy share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Talisman Energy stock analysis. Talisman Energy stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 23,302,668 typically implies breaking news or earnings release. The closing price was $7.99 and 23,302,668 shares of TLM were traded on May 07, 2015. The average P/S ratio was 2 as can be seen from Talisman Energy stock history.