Talisman Energy Inc $10.89

up +0.24


17/4/2014 06:40 PM  |  NYSE : TLM  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLM historical data

Date Open High Low Close Volume
4/17/201410.6810.9610.5510.895,757,800
4/16/201410.4410.6710.4010.653,672,150
4/15/201410.2410.4510.2410.444,287,850
4/14/201410.4210.4910.2610.282,408,050
4/11/201410.3010.4510.2710.443,398,960
4/10/201410.4010.6010.3310.363,956,240
4/9/201410.3710.4310.3310.393,154,590
4/8/201410.1510.3910.1310.393,818,960
4/7/201410.2310.3210.1410.142,739,470
4/4/201410.3210.3910.2010.293,401,260
4/3/201410.1710.3210.1310.233,925,830
4/2/20149.9510.189.9510.142,590,640
4/1/20149.9810.049.909.962,575,680
3/31/201410.0810.099.939.982,949,750
3/28/201410.0210.0710.0010.003,037,310
3/27/20149.9910.039.9410.002,743,360
3/26/20149.9610.019.909.953,127,480
3/25/201410.0210.049.909.942,560,750
3/24/201410.1610.199.939.962,720,170
3/21/201410.0110.179.9110.115,926,820
3/20/20149.779.979.689.964,709,990
3/19/20149.769.859.639.663,266,940
3/18/20149.809.989.789.862,542,930
3/17/20149.809.869.739.811,825,580
3/14/20149.859.939.759.772,474,920
3/13/20149.859.969.829.892,640,550
3/12/20149.869.919.809.813,783,910
3/11/201410.0910.119.909.952,512,890
3/10/20149.9010.149.8610.113,026,680
3/7/20149.9710.019.899.964,430,130
3/6/201410.1210.209.9710.007,455,520
3/5/201410.3110.3610.0910.115,210,030
3/4/201410.3210.3610.2410.303,277,500
3/3/201410.2510.4710.2110.272,680,940
2/28/201410.2610.3710.2110.312,406,170
2/27/201410.3410.3810.1710.242,616,850
2/26/201410.5110.5310.3710.382,284,230
2/25/201410.4510.5310.3510.513,052,140
2/24/201410.5110.5810.4310.444,295,140
2/21/201410.5610.5910.4510.453,516,600
2/20/201410.6910.7710.5710.593,917,640
2/19/201410.5310.7210.5210.714,890,190
2/18/201410.6510.6610.5110.553,976,440
2/14/201410.7210.7710.5810.613,004,060
2/13/201410.8010.8210.6810.732,690,760
2/12/201410.4511.0710.3410.859,401,070
2/11/201410.5910.6810.5310.613,799,940
2/10/201410.5710.6310.5010.552,718,790
2/7/201410.6910.7610.5510.582,922,580
2/6/201410.6810.7010.5510.635,362,970
2/5/201410.6110.6910.5410.663,368,540
2/4/201410.6110.7210.5010.603,259,340
2/3/201410.8010.8010.4910.543,680,230
1/31/201410.6110.8410.5810.752,557,460
1/30/201410.8610.9310.7310.804,622,800
1/29/201411.0511.0510.7810.815,185,120
1/28/201411.1811.2511.0511.093,406,290
1/27/201411.3211.3511.0411.188,639,640
1/24/201411.4911.5611.2911.327,640,040
1/23/201411.7411.8211.5611.684,002,230
1/22/201411.6011.8611.5511.776,028,560
1/21/201411.5211.6011.4611.576,124,820
1/17/201411.2911.4511.2611.453,739,810
1/16/201411.2611.3611.1511.283,609,570
1/15/201411.2011.3411.1911.242,812,430
1/14/201411.2111.3111.1711.192,499,450
1/13/201411.4011.4611.1511.203,365,390
1/10/201411.3111.4311.2211.402,155,520
1/9/201411.5811.5911.1711.314,873,700
1/8/201411.5811.7311.5011.593,980,690
1/7/201411.4511.6111.4211.587,161,020
1/6/201411.6111.6111.3911.395,293,520
1/3/201411.6611.7111.5411.633,042,610
1/2/201411.6411.6611.5211.662,862,710
12/31/201311.6311.6911.5711.651,648,260
12/30/201311.7011.7411.6011.631,273,200
12/27/201311.7511.7711.5911.682,590,540
12/26/201311.7511.8511.6611.711,607,750
12/24/201311.7011.7811.6211.76844,199
12/23/201311.6111.7811.5511.692,811,600
12/20/201311.6011.7311.4611.475,855,460
12/19/201311.4011.6811.3911.654,328,900
12/18/201311.4111.5311.3111.444,679,510
12/17/201311.5311.5611.4111.432,884,950
12/16/201311.7511.7511.5511.572,495,840
12/13/201311.5111.7411.4811.703,171,150
12/12/201311.5311.6911.5011.593,408,490
12/11/201311.8311.8511.5311.563,419,840
12/10/201311.7311.9011.6811.852,769,060
12/9/201311.8511.8711.6511.673,532,860
12/6/201311.9411.9711.7611.793,700,040
12/5/201311.9112.0111.8211.892,513,220
12/4/201312.0012.0011.8011.932,984,680
12/3/201312.0612.1711.9412.014,873,590
12/2/201312.0712.2611.9812.2013,465,100
11/29/201311.7711.9711.7411.811,990,300
11/27/201311.7511.8411.7011.774,445,350
11/26/201311.8911.9911.7811.863,848,820
11/25/201311.9712.0011.8211.907,809,950
11/22/201312.1412.2311.9712.023,668,060
Trading Center