$6.65 +0.10 (%) Talisman Energy Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLM historical data

Date Open High Low Close Volume
10/20/20146.516.666.486.655,702,275
10/20/20147.367.527.307.523,044,764
10/17/20146.666.746.506.5513,165,359
10/17/20147.497.557.327.367,651,594
10/16/20146.236.656.196.5712,753,356
10/16/20147.047.457.027.385,106,104
10/15/20146.626.666.186.4215,307,985
10/15/20147.417.457.007.234,451,723
10/14/20147.077.116.606.6114,106,652
10/14/20147.957.987.477.474,530,466
10/13/20147.297.427.007.0517,690,949
10/10/20147.147.437.017.2919,316,301
10/10/20148.008.317.858.1613,836,525
10/9/20147.647.677.187.2710,704,020
10/9/20148.498.528.018.134,875,400
10/8/20147.867.867.437.7110,310,298
10/8/20148.808.808.328.575,134,872
10/7/20148.078.177.837.887,548,479
10/7/20149.049.148.758.814,190,222
10/6/20148.128.228.068.135,478,062
10/6/20149.129.209.029.042,015,695
10/3/20148.168.288.018.099,025,039
10/3/20149.179.249.039.092,144,473
10/2/20148.408.418.078.1512,330,797
10/2/20149.359.379.009.094,909,491
10/1/20148.638.748.388.456,133,215
10/1/20149.669.779.369.432,099,000
9/30/20148.788.958.578.657,515,765
9/30/20149.8410.029.609.693,263,153
9/29/20148.818.908.678.767,788,690
9/29/20149.859.919.689.752,383,777
9/26/20148.918.958.858.918,314,714
9/26/20149.919.989.869.932,004,293
9/25/20149.079.088.828.916,434,336
9/25/201410.0710.099.789.902,045,332
9/24/20149.219.238.889.027,799,032
9/24/201410.2810.289.849.972,559,566
9/23/20148.909.298.899.2812,277,726
9/23/20149.8410.289.8010.272,224,887
9/22/20149.129.138.898.916,179,272
9/22/201410.0010.069.819.821,217,538
9/19/20149.369.419.139.166,863,555
9/19/201410.2010.2710.0010.064,261,138
9/18/20149.509.529.319.354,027,744
9/18/201410.4210.4410.2010.231,273,730
9/17/20149.689.709.469.482,486,223
9/17/201410.6410.6410.4210.421,085,324
9/16/20149.579.749.529.624,407,132
9/16/201410.5010.7010.4910.551,904,084
9/15/20149.609.609.439.544,859,418
9/15/201410.6510.6510.4310.551,595,971
9/12/20149.779.829.559.595,867,081
9/12/201410.8310.8610.6010.642,432,999
9/11/20149.759.869.709.823,957,175
9/11/201410.7510.8910.6810.841,057,055
9/10/20149.939.959.769.835,112,113
9/10/201410.9010.9110.7110.771,157,123
9/9/20149.8910.009.849.979,099,067
9/9/201410.9011.0010.8310.952,033,359
9/8/20149.909.919.799.838,309,500
9/8/201410.8010.8210.7210.792,477,229
9/5/201410.0810.139.929.975,107,767
9/5/201410.9411.0310.8010.842,423,821
9/4/201410.0410.3110.0410.1010,507,264
9/4/201410.9011.1810.8910.972,540,774
9/3/201410.0310.079.9110.036,807,511
9/3/201410.9410.9810.7910.901,533,239
9/2/201410.0810.139.929.956,493,395
9/2/201411.0011.0410.8410.861,272,926
8/29/201410.1010.119.9910.0710,405,878
8/29/201410.9610.9810.8410.932,576,475
8/28/201410.2310.2310.0310.0510,301,328
8/28/201411.1111.1110.8810.912,378,600
8/27/201410.3710.4510.1710.2419,260,888
8/27/201411.2711.3911.0811.104,016,203
8/26/201410.8310.9410.6810.696,862,262
8/26/201411.8911.9811.6911.692,343,865
8/25/201410.8210.8510.6210.815,979,147
8/25/201411.8411.9011.6611.862,636,503
8/22/201410.4910.9010.4010.7612,256,283
8/22/201411.4411.9211.3811.783,237,388
8/21/201410.4410.5310.4310.494,515,108
8/21/201411.4111.5311.4111.492,367,662
8/20/201410.4910.5510.4110.452,572,786
8/20/201411.5011.5211.4011.471,751,360
8/19/201410.3610.5010.3410.492,611,201
8/19/201411.3011.4911.2911.471,456,260
8/18/201410.3810.4410.2410.352,003,112
8/18/201411.3111.3711.1611.26800,620
8/15/201410.3210.3910.1910.394,412,261
8/15/201411.1811.3211.1111.321,801,218
8/14/201410.3410.3810.1910.232,666,773
8/14/201411.3011.3111.1311.16993,978
8/13/201410.4710.5410.3110.325,606,339
8/13/201411.4011.5211.2611.27804,559
8/12/201410.4810.6110.4010.433,984,642
8/12/201411.4711.6111.3611.381,358,534
8/11/201410.7010.7210.4410.514,860,140
8/11/201411.7411.7411.4111.471,455,721
8/8/201410.3610.7110.3310.678,729,989
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center