Stockscreener 앱 받기
0.5212
3.21%
+0.0162
시간 외 거래:
.5199
-0.0013
-0.25%
Tellurian Inc. 주식 (TELL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $0.539 | $0.50 | $0.039 | 23,584,730.0 | +3.21% |
| 2024-05-15 | $0.5238 | $0.4509 | $0.0729 | 31,435,287.0 | +7.45% |
| 2024-05-14 | $0.47 | $0.418 | $0.052 | 30,883,478.0 | +11.32% |
| 2024-05-13 | $0.4275 | $0.4063 | $0.0212 | 25,939,715.0 | +0.72% |
| 2024-05-10 | $0.44 | $0.41 | $0.03 | 23,992,958.0 | -3.52% |
| 2024-05-09 | $0.4433 | $0.411 | $0.0323 | 30,068,703.0 | +4.88% |
| 2024-05-08 | $0.4449 | $0.4137 | $0.0312 | 33,711,733.0 | -6.71% |
| 2024-05-07 | $0.4568 | $0.4259 | $0.0309 | 34,101,362.0 | +4.30% |
| 2024-05-06 | $0.455 | $0.41 | $0.045 | 26,889,956.0 | -0.98% |
| 2024-05-03 | $0.4513 | $0.4258 | $0.0255 | 26,397,740.0 | +1.49% |
| 2024-05-02 | $0.4687 | $0.4105 | $0.0582 | 15,471,296.0 | -3.86% |
| 2024-05-01 | $0.46 | $0.402 | $0.058 | 38,704,381.0 | +2.46% |
| 2024-04-30 | $0.489 | $0.43 | $0.059 | 20,303,429.0 | -12.22% |
| 2024-04-29 | $0.51 | $0.4711 | $0.0389 | 25,298,665.0 | +4.97% |
| 2024-04-26 | $0.4835 | $0.4292 | $0.0543 | 19,013,552.0 | +7.71% |
| 2024-04-25 | $0.445 | $0.4011 | $0.0439 | 27,528,480.0 | -1.50% |
| 2024-04-24 | $0.44 | $0.3915 | $0.0485 | 38,413,120.0 | +7.47% |
| 2024-04-23 | $0.446 | $0.395 | $0.051 | 43,578,874.0 | -5.47% |
| 2024-04-22 | $0.488 | $0.421 | $0.067 | 24,961,674.0 | -12.58% |
| 2024-04-19 | $0.4954 | $0.3909 | $0.1045 | 34,530,319.0 | +28.11% |
| 2024-04-18 | $0.4239 | $0.3866 | $0.0373 | 36,956,637.0 | +0.44% |
| 2024-04-17 | $0.4348 | $0.385 | $0.0498 | 39,238,998.0 | -11.02% |
Tellurian Inc. 주식 (TELL) 연도별 가격 이력
이 심층 분석에서는 Tellurian Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TELL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tellurian Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tellurian Inc. 주식 (TELL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.539 | $0.402 | $0.137 | 364,766,069.0 | +21.18% |
| 2024-04 | $0.677 | $0.385 | $0.292 | 698,485,995.0 | -34.97% |
| 2024-03 | $1.02 | $0.50 | $0.52 | 955,569,879.0 | -16.69% |
| 2024-02 | $0.9137 | $0.3552 | $0.5585 | 839,678,161.0 | +58.46% |
| 2024-01 | $0.80 | $0.50 | $0.30 | 554,033,187.0 | -33.70% |
Tellurian Inc. 주식 (TELL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.05 | $0.54 | $0.51 | 942,612,029.0 | +24.07% |
| 2023-11 | $0.766 | $0.4831 | $0.2829 | 817,321,112.0 | -11.74% |
| 2023-10 | $1.16 | $0.5931 | $0.5669 | 490,127,241.0 | -40.52% |
| 2023-09 | $1.32 | $1.06 | $0.255 | 150,637,321.0 | +3.57% |
| 2023-08 | $1.72 | $1.08 | $0.64 | 174,535,169.0 | -34.88% |
| 2023-07 | $1.75 | $1.30 | $0.455 | 177,909,033.0 | +21.99% |
| 2023-06 | $1.43 | $1.16 | $0.27 | 214,780,555.0 | +16.53% |
| 2023-05 | $1.45 | $1.16 | $0.29 | 165,309,047.0 | -14.79% |
| 2023-04 | $1.74 | $1.18 | $0.56 | 262,387,021.0 | +15.45% |
| 2023-03 | $1.59 | $0.94 | $0.65 | 253,103,251.0 | -17.45% |
| 2023-02 | $2.10 | $1.38 | $0.72 | 248,375,708.0 | -25.13% |
| 2023-01 | $2.15 | $1.56 | $0.59 | 172,870,858.0 | +18.45% |
Tellurian Inc. 주식 (TELL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.72 | $1.62 | $1.10 | 302,991,757.0 | -37.55% |
| 2022-11 | $3.14 | $2.50 | $0.64 | 214,054,576.0 | -0.37% |
| 2022-10 | $2.83 | $2.38 | $0.45 | 228,294,474.0 | +12.97% |
| 2022-09 | $4.66 | $1.54 | $3.12 | 535,657,057.0 | -40.25% |
| 2022-08 | $4.89 | $3.11 | $1.78 | 346,954,957.0 | +8.11% |
| 2022-07 | $3.91 | $2.71 | $1.20 | 258,260,417.0 | +24.16% |
| 2022-06 | $5.00 | $2.76 | $2.24 | 476,482,597.0 | -37.53% |
| 2022-05 | $5.41 | $3.66 | $1.75 | 390,425,283.0 | -4.22% |
| 2022-04 | $6.54 | $4.61 | $1.92 | 537,243,475.0 | -6.04% |
| 2022-03 | $5.94 | $3.35 | $2.59 | 590,111,827.0 | +39.11% |
| 2022-02 | $3.85 | $2.25 | $1.60 | 295,656,309.0 | +51.79% |
| 2022-01 | $3.44 | $2.23 | $1.21 | 278,991,594.0 | -18.51% |
1.03%
0.72%
자본화:
|
볼륨(24시간):