Talisman Energy Stock Price History, TLM Historical Prices

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

We provide 10 years stock price history for free. You can download Talisman Energy stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Talisman Energy P/E ratio, and PS ratio. The Talisman Energy stock price history chart shows that the stock price was at a high of 25.11 on 02 Mar, 2011 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-05-077.998.007.987.9923302668N/A1.73
2015-05-068.008.007.987.9910186331N/A1.73
2015-05-057.998.007.987.9911873378N/A1.73
2015-05-047.998.007.988.002966258N/A1.73
2015-05-017.987.997.987.986600079N/A1.73
2015-04-307.987.997.977.9752777756N/A1.73
2015-04-297.867.907.867.894745804N/A1.71
2015-04-287.887.887.857.864294001N/A1.70
2015-04-277.897.907.877.873528450N/A1.71
2015-04-247.887.897.877.893135214N/A1.71
2015-04-237.887.907.877.886140934N/A1.71
2015-04-227.917.917.857.8812613457N/A1.71
2015-04-217.917.937.887.905944616N/A1.71
2015-04-207.867.927.857.917212816N/A1.72
2015-04-177.897.897.857.858318221N/A1.70
2015-04-167.837.897.837.876061626N/A1.71
2015-04-157.927.967.917.938869106N/A1.72
2015-04-147.897.947.887.9410678997N/A1.72
2015-04-137.887.907.877.895584967N/A1.71
2015-04-107.877.907.857.8810448806N/A1.71
2015-04-097.847.927.837.8918202936N/A1.71
2015-04-087.767.807.757.789536841N/A1.69
2015-04-077.707.747.707.727297197N/A1.67
2015-04-067.707.757.697.719976267N/A1.67
2015-04-030.000.000.007.700N/AN/A
2015-04-027.687.737.677.706439067N/A1.67
2015-04-017.667.747.657.685223882N/A1.67
2015-03-317.637.697.627.683579291N/A1.67
2015-03-307.637.687.637.684541222N/A1.67
2015-03-277.617.687.577.6611130069N/A1.66
2015-03-267.657.687.607.6214710290N/A1.65
2015-03-257.687.687.607.639623053N/A1.65
2015-03-247.647.687.647.679100744N/A1.66
2015-03-237.647.717.637.6311262155N/A1.65
2015-03-207.657.707.607.6114284205N/A1.65
2015-03-197.697.707.657.6511192959N/A1.66
2015-03-187.677.737.677.7110257315N/A1.67
2015-03-177.697.727.677.6710095170N/A1.66
2015-03-167.667.717.657.718857603N/A1.67
2015-03-137.707.727.687.699033235N/A1.67
2015-03-127.757.767.707.7118255842N/A1.67
2015-03-117.697.757.697.757687388N/A1.68
2015-03-107.707.727.687.707178207N/A1.67
2015-03-097.747.747.697.707176181N/A1.67
2015-03-067.737.767.717.739215925N/A1.68
2015-03-057.747.777.727.745136278N/A1.68
2015-03-047.747.777.727.749879047N/A1.68
2015-03-037.757.787.737.757894539N/A1.68
2015-03-027.757.807.757.756764000N/A1.68
2015-02-277.757.827.747.785791969N/A1.69
2015-02-267.747.787.727.7312563141N/A1.68
2015-02-257.777.827.757.759474516N/A1.68
2015-02-247.797.837.767.779295501N/A1.68
2015-02-237.747.817.747.799189801N/A1.69
2015-02-207.697.757.697.757228890N/A1.68
2015-02-197.647.707.637.707120378N/A1.67
2015-02-187.667.717.657.6813279550N/A1.67
2015-02-177.617.707.617.665127964N/A1.66
2015-02-160.000.000.007.630N/AN/A
2015-02-137.667.717.627.638881542N/A1.65
2015-02-127.707.767.647.6611584146N/A1.66
2015-02-117.587.697.587.687915498N/A1.67
2015-02-107.567.637.567.6213621911N/A1.69
2015-02-097.587.627.547.568605991N/A1.68
2015-02-067.607.627.557.576062949N/A1.68
2015-02-057.577.637.557.608336408N/A1.69
2015-02-047.607.607.527.548829761N/A1.68
2015-02-037.607.687.607.6312120396N/A1.70
2015-02-027.537.617.537.607509402N/A1.69
2015-01-307.417.557.387.5220319180N/A1.67
2015-01-297.477.507.307.4419525044N/A1.65
2015-01-287.567.577.447.4415598836N/A1.65
2015-01-277.527.607.517.566157148N/A1.68
2015-01-267.527.577.527.524368132N/A1.67
2015-01-237.517.627.517.556182280N/A1.68
2015-01-227.507.557.497.5411483183N/A1.68
2015-01-217.567.587.477.4925461538N/A1.66
2015-01-207.507.547.497.5216044782N/A1.67
2015-01-190.000.000.007.540N/AN/A
2015-01-167.497.567.487.5411667378N/A1.68
2015-01-157.577.607.497.5112559759N/A1.67
2015-01-147.517.577.487.5610670996N/A1.68
2015-01-137.507.577.507.5216774971N/A1.67
2015-01-127.587.597.507.5018342076N/A1.67
2015-01-097.607.647.587.6121546004N/A1.69
2015-01-087.617.667.587.6321963892N/A1.70
2015-01-077.707.727.517.6041374860N/A1.69
2015-01-067.737.777.687.7122945494N/A1.71
2015-01-057.807.817.717.7427455420N/A1.72
Get more Data

Talisman Energy Stock 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 Historical Prices: Past 5 years

Max Stock Price 15 Sep 14,2012
Min Stock Price 3.69 Dec 11,2014
Avg Stock Price 10.54

Talisman Energy Historical PE ratio: Past 5 years

Max PE Ratio 183.29 Feb 22,2013
Min PE Ratio 11.42 Jun 25,2012
Avg PE Ratio 94.87

Talisman Energy Historical PS ratio: Past 5 years

Max PS Ratio 2.54 May 07,2014
Min PS Ratio 0.82 Dec 11,2014
Avg PS Ratio 1.88

TLM Industry Peers

Company Price Change (%)
Canadian Natural Resources (CNQ)34.090.11 (0.32%)
Encana (ECA)11.250.05 (0.44%)
Ivanhoe Energy (IVANF)0.020 (0%)
Bg Group (BRGYY)15.080.18 (1.21%)
Sundance Energy (SDCJF)0.040 (0%)
Williams Partners (WPZ)38.540.06 (0.16%)

Talisman Energy historical quotes helps an investor analyze a company's history and do Talisman Energy stock analysis . The price movement is easily depicted in the Talisman Energy stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 7.99 and 23302668 shares of TLM were traded on 07 May, 2015. The company's P/S ratio was at a high of 3.75 on 02 Mar, 2011 according to our Talisman Energy stock market history data. .