Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,129.56 +50.70 (+0.63%) Bitcoin USD
64,760.47 +1,016.75 (+1.60%) CMC Crypto 200
1,339.29 -57.24 (-4.10%)
Tellurian Inc. 8.25% Senior Not (TELZ)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 10.90 | 11.10 | 10.90 | 10.97 | 10.97 | 13 |
| 24 Apr 2024 | 10.76 | 10.95 | 10.76 | 10.90 | 10.90 | 1,900 |
| 23 Apr 2024 | 11.30 | 11.30 | 10.82 | 10.95 | 10.95 | 13,100 |
| 22 Apr 2024 | 11.01 | 11.40 | 11.01 | 11.25 | 11.25 | 7,400 |
| 19 Apr 2024 | 12.00 | 12.00 | 11.16 | 11.38 | 11.38 | 11,400 |
| 18 Apr 2024 | 11.90 | 12.30 | 11.00 | 11.48 | 11.48 | 19,100 |
| 17 Apr 2024 | 12.90 | 13.23 | 11.86 | 11.98 | 11.98 | 9,600 |
| 16 Apr 2024 | 13.00 | 13.44 | 12.50 | 12.59 | 12.59 | 7,100 |
| 15 Apr 2024 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | 7,200 |
| 12 Apr 2024 | 13.50 | 13.50 | 13.00 | 13.50 | 13.50 | 7,200 |
| 11 Apr 2024 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | 16,300 |
| 10 Apr 2024 | 14.25 | 14.43 | 14.00 | 14.00 | 14.00 | 13,300 |
| 09 Apr 2024 | 14.25 | 14.25 | 14.17 | 14.25 | 14.25 | 1,000 |
| 08 Apr 2024 | 13.82 | 14.30 | 13.82 | 14.20 | 14.20 | 26,400 |
| 05 Apr 2024 | 13.95 | 13.95 | 12.99 | 13.58 | 13.58 | 12,900 |
| 04 Apr 2024 | 13.80 | 14.02 | 13.35 | 13.69 | 13.69 | 13,000 |
| 03 Apr 2024 | 13.50 | 14.00 | 13.40 | 13.75 | 13.75 | 7,300 |
| 02 Apr 2024 | 13.10 | 13.50 | 13.00 | 13.05 | 13.05 | 4,700 |
| 01 Apr 2024 | 12.93 | 13.25 | 12.59 | 13.17 | 13.17 | 12,400 |
| 28 Mar 2024 | 12.40 | 13.10 | 12.20 | 12.94 | 12.94 | 11,200 |
| 27 Mar 2024 | 11.54 | 12.24 | 11.54 | 12.24 | 12.24 | 2,600 |
| 26 Mar 2024 | 11.20 | 12.21 | 11.20 | 11.92 | 11.92 | 8,500 |
| 25 Mar 2024 | 10.77 | 11.74 | 10.77 | 11.55 | 11.55 | 7,300 |
| 22 Mar 2024 | 12.11 | 12.25 | 11.56 | 11.90 | 11.90 | 8,600 |
| 21 Mar 2024 | 11.80 | 12.18 | 11.76 | 12.08 | 12.08 | 3,500 |
| 20 Mar 2024 | 12.78 | 12.95 | 11.78 | 11.86 | 11.86 | 30,000 |
| 19 Mar 2024 | 14.20 | 14.25 | 12.44 | 12.60 | 12.60 | 24,900 |
| 18 Mar 2024 | 14.95 | 15.18 | 13.48 | 14.02 | 14.02 | 29,100 |
| 15 Mar 2024 | 14.83 | 15.15 | 14.83 | 15.15 | 15.15 | 5,200 |
| 14 Mar 2024 | 15.62 | 15.62 | 14.20 | 14.80 | 14.80 | 6,300 |
| 13 Mar 2024 | 15.40 | 15.40 | 14.70 | 15.16 | 15.16 | 4,000 |
| 12 Mar 2024 | 15.12 | 15.74 | 15.05 | 15.21 | 15.21 | 8,500 |
| 11 Mar 2024 | 15.65 | 15.95 | 15.15 | 15.65 | 15.65 | 6,100 |
| 08 Mar 2024 | 15.61 | 15.61 | 15.50 | 15.50 | 15.50 | 900 |
| 07 Mar 2024 | 15.66 | 15.72 | 15.20 | 15.25 | 15.25 | 6,400 |
| 06 Mar 2024 | 15.23 | 15.90 | 15.11 | 15.67 | 15.67 | 30,800 |
| 05 Mar 2024 | 15.00 | 15.10 | 14.77 | 15.10 | 15.10 | 1,900 |
| 04 Mar 2024 | 15.03 | 15.03 | 14.87 | 14.99 | 14.99 | 2,200 |
| 01 Mar 2024 | 15.02 | 15.24 | 14.51 | 14.98 | 14.98 | 6,000 |
| 29 Feb 2024 | 14.60 | 15.25 | 14.55 | 15.00 | 15.00 | 11,100 |
| 28 Feb 2024 | 14.51 | 14.74 | 14.51 | 14.53 | 14.53 | 2,500 |
| 27 Feb 2024 | 14.63 | 14.72 | 14.39 | 14.60 | 14.60 | 3,400 |
| 26 Feb 2024 | 14.11 | 14.69 | 13.98 | 14.40 | 14.40 | 8,300 |
| 23 Feb 2024 | 14.25 | 14.30 | 14.00 | 14.02 | 14.02 | 6,900 |
| 22 Feb 2024 | 14.82 | 14.82 | 14.20 | 14.56 | 14.56 | 14,600 |
| 21 Feb 2024 | 15.00 | 15.23 | 15.00 | 15.00 | 15.00 | 3,100 |
| 20 Feb 2024 | 15.25 | 15.35 | 14.82 | 15.22 | 15.22 | 18,900 |
| 16 Feb 2024 | 15.21 | 15.21 | 14.47 | 14.80 | 14.80 | 10,800 |
| 15 Feb 2024 | 14.99 | 14.99 | 14.07 | 14.69 | 14.69 | 8,300 |
| 14 Feb 2024 | 13.43 | 15.00 | 13.40 | 15.00 | 15.00 | 17,600 |
| 13 Feb 2024 | 12.86 | 13.99 | 12.86 | 13.20 | 13.20 | 7,200 |
| 12 Feb 2024 | 12.24 | 12.70 | 12.24 | 12.69 | 12.69 | 2,600 |
| 09 Feb 2024 | 12.30 | 12.70 | 12.20 | 12.70 | 12.70 | 10,400 |
| 08 Feb 2024 | 11.77 | 12.20 | 11.77 | 12.15 | 12.15 | 9,600 |
| 07 Feb 2024 | 12.03 | 12.03 | 11.99 | 12.03 | 12.03 | 2,300 |
| 06 Feb 2024 | 12.49 | 12.49 | 11.55 | 11.95 | 11.95 | 27,200 |
| 05 Feb 2024 | 12.50 | 12.75 | 12.00 | 12.01 | 12.01 | 15,700 |
| 02 Feb 2024 | 12.00 | 13.00 | 11.91 | 12.81 | 12.81 | 9,100 |
| 01 Feb 2024 | 11.85 | 12.30 | 11.77 | 12.28 | 12.28 | 5,300 |
| 31 Jan 2024 | 12.23 | 12.40 | 11.91 | 12.00 | 12.00 | 6,100 |
| 30 Jan 2024 | 12.74 | 13.00 | 11.94 | 12.30 | 12.30 | 11,100 |
| 29 Jan 2024 | 12.50 | 13.14 | 12.25 | 12.70 | 12.70 | 24,700 |
| 26 Jan 2024 | 11.41 | 13.00 | 11.41 | 12.48 | 12.48 | 21,000 |
| 25 Jan 2024 | 10.96 | 11.12 | 10.80 | 11.09 | 11.09 | 11,300 |
| 24 Jan 2024 | 10.61 | 11.10 | 10.60 | 10.89 | 10.89 | 10,300 |
| 23 Jan 2024 | 10.85 | 11.03 | 10.73 | 10.80 | 10.80 | 1,900 |
| 22 Jan 2024 | 10.74 | 11.27 | 10.71 | 10.85 | 10.85 | 5,600 |
| 19 Jan 2024 | 10.87 | 11.56 | 10.75 | 10.90 | 10.90 | 8,400 |
| 18 Jan 2024 | 11.02 | 11.02 | 10.73 | 10.99 | 10.99 | 4,200 |
| 17 Jan 2024 | 11.68 | 11.73 | 10.61 | 11.01 | 11.01 | 13,700 |
| 16 Jan 2024 | 12.10 | 12.11 | 11.68 | 11.89 | 11.89 | 6,700 |
| 12 Jan 2024 | 12.25 | 12.41 | 12.20 | 12.20 | 12.20 | 9,400 |
| 11 Jan 2024 | 12.85 | 12.85 | 12.20 | 12.20 | 12.20 | 14,100 |
| 10 Jan 2024 | 12.71 | 12.84 | 12.45 | 12.84 | 12.84 | 11,300 |
| 09 Jan 2024 | 12.40 | 12.99 | 12.40 | 12.81 | 12.81 | 19,300 |
| 08 Jan 2024 | 12.40 | 12.88 | 12.00 | 12.38 | 12.38 | 29,800 |
| 05 Jan 2024 | 12.50 | 12.96 | 12.06 | 12.35 | 12.35 | 23,500 |
| 04 Jan 2024 | 12.25 | 12.50 | 12.00 | 12.50 | 12.50 | 7,100 |
| 03 Jan 2024 | 12.00 | 12.12 | 11.85 | 12.10 | 12.10 | 8,000 |
| 02 Jan 2024 | 12.20 | 12.20 | 11.80 | 12.15 | 12.15 | 9,800 |
| 29 Dec 2023 | 12.00 | 13.00 | 12.00 | 12.25 | 12.25 | 13,500 |
| 28 Dec 2023 | 12.00 | 13.24 | 11.14 | 12.20 | 12.20 | 31,300 |
| 27 Dec 2023 | 9.97 | 11.50 | 9.79 | 11.48 | 11.48 | 38,500 |
| 26 Dec 2023 | 9.77 | 10.38 | 9.70 | 9.70 | 9.70 | 44,500 |
| 22 Dec 2023 | 9.32 | 9.77 | 9.32 | 9.77 | 9.77 | 10,300 |
| 21 Dec 2023 | 9.50 | 9.62 | 9.40 | 9.40 | 9.40 | 5,200 |
| 20 Dec 2023 | 9.55 | 9.74 | 9.12 | 9.37 | 9.37 | 8,200 |
| 19 Dec 2023 | 9.20 | 9.61 | 9.20 | 9.56 | 9.56 | 13,100 |
| 18 Dec 2023 | 9.07 | 9.40 | 9.07 | 9.21 | 9.21 | 14,400 |
| 15 Dec 2023 | 9.47 | 9.47 | 9.00 | 9.10 | 9.10 | 11,200 |
| 14 Dec 2023 | 9.40 | 9.50 | 9.19 | 9.25 | 9.25 | 27,400 |
| 13 Dec 2023 | 9.20 | 9.30 | 9.07 | 9.15 | 9.15 | 8,700 |
| 12 Dec 2023 | 10.30 | 10.30 | 9.00 | 9.05 | 9.05 | 30,700 |
| 11 Dec 2023 | 10.23 | 11.75 | 10.07 | 10.08 | 10.08 | 37,400 |
| 08 Dec 2023 | 8.87 | 9.67 | 8.87 | 9.67 | 9.67 | 15,200 |
| 07 Dec 2023 | 8.56 | 9.00 | 8.56 | 8.87 | 8.87 | 8,900 |
| 06 Dec 2023 | 8.96 | 8.96 | 8.71 | 8.71 | 8.71 | 13,500 |
| 05 Dec 2023 | 8.75 | 8.80 | 8.68 | 8.80 | 8.80 | 6,900 |
| 04 Dec 2023 | 8.79 | 8.89 | 8.75 | 8.77 | 8.77 | 12,600 |
| 01 Dec 2023 | 8.65 | 8.90 | 8.65 | 8.80 | 8.80 | 30,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.