home / stock / tell / tell quote
Last: | $4.4693 |
---|---|
Change Percent: | -2.42% |
Open: | $4.62 |
Close: | $4.4693 |
High: | $4.66 |
Low: | $4.37 |
Volume: | 6,114,455 |
Last Trade Date Time: | 11/09/2021 11:46:21 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$4.4693 | $4.62 | $4.4693 | $4.66 | $4.37 | 6,114,455 | 11-09-2021 |
$4.58 | $4.8 | $4.58 | $4.83 | $4.55 | 14,845,285 | 11-08-2021 |
$4.75 | $4.29 | $4.75 | $4.77 | $4.27 | 20,843,325 | 11-05-2021 |
$4.29 | $4.41 | $4.29 | $4.5199 | $4.18 | 10,381,905 | 11-04-2021 |
$4.32 | $4.02 | $4.32 | $4.48 | $4.02 | 16,799,577 | 11-03-2021 |
$4.14 | $4.2 | $4.14 | $4.22 | $4.02 | 8,143,833 | 11-02-2021 |
$4.18 | $3.971 | $4.18 | $4.23 | $3.95 | 13,627,726 | 11-01-2021 |
$3.92 | $3.8 | $3.92 | $3.99 | $3.75 | 11,557,124 | 10-29-2021 |
$3.8 | $3.76 | $3.8 | $3.82 | $3.58 | 9,541,981 | 10-28-2021 |
$3.7 | $3.73 | $3.7 | $3.93 | $3.68 | 11,556,733 | 10-27-2021 |
$3.81 | $3.84 | $3.81 | $3.85 | $3.71 | 8,186,333 | 10-26-2021 |
$3.84 | $3.56 | $3.84 | $3.86 | $3.51 | 11,895,307 | 10-25-2021 |
$3.56 | $3.49 | $3.56 | $3.575 | $3.4 | 9,928,933 | 10-22-2021 |
$3.54 | $3.69 | $3.54 | $3.72 | $3.48 | 9,998,134 | 10-21-2021 |
$3.73 | $3.66 | $3.73 | $3.735 | $3.55 | 6,750,758 | 10-20-2021 |
$3.67 | $3.75 | $3.67 | $3.75 | $3.58 | 8,469,804 | 10-19-2021 |
$3.74 | $3.84 | $3.74 | $3.93 | $3.67 | 9,240,571 | 10-18-2021 |
$3.76 | $3.89 | $3.76 | $3.9499 | $3.73 | 12,104,786 | 10-15-2021 |
$3.75 | $3.6 | $3.75 | $3.77 | $3.57 | 10,662,248 | 10-14-2021 |
$3.54 | $3.51 | $3.54 | $3.57 | $3.37 | 9,148,494 | 10-13-2021 |
News, Short Squeeze, Breakout and More Instantly...
U.S. stock futures were slightly lower this morning, with the Dow futures falling around 10 points on Friday. Shares of DXC Technology Company (NYS...
2024-05-06 05:12:00 ET Tellurian (NYSEMKT: TELL) has been going through a brutal stretch. Surging interest rates and tumbling natural gas prices have caused its stock price to crater. Shares of the natural gas company are down more than 90% from their peak a couple of years ag...