$7.58 -0.04 (%) Talisman Energy Inc - NYSE

Mar. 27, 2015 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLM historical data

Date Open High Low Close Volume
3/26/20157.657.687.607.6214,710,290
3/26/20159.499.569.489.503,164,720
3/25/20157.687.687.607.639,623,053
3/25/20159.589.609.519.532,063,745
3/24/20157.647.687.647.679,100,744
3/24/20159.539.629.539.591,510,389
3/23/20157.647.717.637.6311,262,155
3/23/20159.559.649.549.551,860,921
3/20/20157.657.707.607.6114,284,205
3/20/20159.689.709.559.556,682,326
3/19/20157.697.707.657.6511,192,959
3/19/20159.779.799.739.732,132,395
3/18/20157.677.737.677.7110,257,315
3/18/20159.829.869.679.692,013,554
3/17/20157.697.727.677.6710,095,170
3/17/20159.829.869.799.791,207,613
3/16/20157.667.717.657.718,857,603
3/16/20159.789.859.779.851,492,223
3/13/20157.707.727.687.699,033,235
3/13/20159.809.889.809.832,287,781
3/12/20157.757.767.707.7118,255,842
3/12/20159.819.839.769.801,347,995
3/11/20157.697.757.697.757,687,388
3/11/20159.769.899.769.89947,129
3/10/20157.707.727.687.707,178,207
3/10/20159.719.789.719.761,472,923
3/9/20157.747.747.697.707,176,181
3/9/20159.739.749.689.704,177,243
3/6/20157.737.767.717.739,215,925
3/6/20159.749.779.729.731,941,875
3/5/20157.747.777.727.745,136,278
3/5/20159.659.699.629.69834,794
3/4/20157.747.777.727.749,879,047
3/4/20159.689.749.599.61973,650
3/3/20157.757.787.737.757,894,539
3/3/20159.689.709.649.671,810,797
3/2/20157.757.807.757.756,764,000
3/2/20159.709.799.699.721,277,056
2/27/20157.757.827.747.785,791,969
2/27/20159.689.769.689.732,387,299
2/26/20157.747.787.727.7312,563,141
2/26/20159.669.739.659.68901,077
2/25/20157.777.827.757.759,474,516
2/25/20159.669.729.639.631,435,519
2/24/20157.797.837.767.779,295,501
2/24/20159.859.889.709.702,346,732
2/23/20157.747.817.747.799,189,801
2/23/20159.729.829.729.822,213,025
2/20/20157.697.757.697.757,228,890
2/20/20159.619.739.619.703,014,015
2/19/20157.647.707.637.707,120,378
2/19/20159.569.649.569.623,288,061
2/18/20157.667.717.657.6813,279,550
2/18/20159.539.609.519.511,965,379
2/17/20157.617.707.617.665,127,964
2/17/20159.429.569.429.471,614,547
2/13/20157.667.717.627.638,881,542
2/13/20159.549.619.499.491,862,495
2/12/20157.707.767.647.6611,584,146
2/12/20159.669.729.549.542,594,525
2/11/20157.587.697.587.687,915,498
2/11/20159.579.739.579.732,250,993
2/10/20157.567.637.567.6213,621,911
2/10/20159.469.629.459.591,822,873
2/9/20157.587.627.547.568,605,991
2/9/20159.429.489.399.411,147,378
2/6/20157.607.627.557.576,062,949
2/6/20159.469.529.429.502,383,092
2/5/20157.577.637.557.608,336,408
2/5/20159.479.509.429.461,011,840
2/4/20157.607.607.527.548,829,761
2/4/20159.459.539.419.485,910,479
2/3/20157.607.687.607.6312,120,396
2/3/20159.529.599.439.481,689,601
2/2/20157.537.617.537.607,509,402
2/2/20159.569.579.509.551,638,100
1/30/20157.417.557.387.5220,319,179
1/30/20159.439.629.409.584,412,427
1/29/20157.477.507.307.4419,525,045
1/29/20159.379.429.169.376,661,720
1/28/20157.567.577.447.4415,598,836
1/28/20159.409.429.329.341,789,193
1/27/20157.527.607.517.566,157,148
1/27/20159.349.439.319.391,119,422
1/26/20157.527.577.527.524,368,132
1/26/20159.369.419.339.37819,028
1/23/20157.517.627.517.556,182,280
1/23/20159.329.449.329.381,182,878
1/22/20157.507.557.497.5411,483,183
1/22/20159.279.359.249.331,970,051
1/21/20157.567.587.477.4925,461,538
1/21/20159.129.329.089.245,038,661
1/20/20157.507.547.497.5216,044,782
1/20/20159.019.129.019.113,129,765
1/19/20158.999.008.928.97943,123
1/16/20157.497.567.487.5411,667,378
1/16/20159.009.089.009.024,290,401
1/15/20157.577.607.497.5112,559,759
1/15/20159.029.058.968.9817,087,219
1/14/20157.517.577.487.5610,670,996
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center