Talisman Energy Inc $10.75

up +0.26


22/8/2014 03:22 PM  |  NYSE : TLM  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLM historical data

Date Open High Low Close Volume
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
8/8/201411.3511.7411.3311.703,252,663
8/7/201410.4410.4610.2210.409,383,721
8/7/201411.4211.4411.1711.351,968,433
8/6/201410.2810.4310.2110.425,593,114
8/6/201411.2611.3811.1811.371,500,461
8/5/201410.3310.5010.2410.315,528,213
8/5/201411.2611.4811.2211.312,079,957
8/4/201410.3810.5510.3510.474,078,064
8/1/201410.4610.6110.3310.375,952,684
8/1/201411.4111.5811.2911.332,497,638
7/31/201410.7310.8010.4410.458,376,823
7/31/201411.7211.8011.3911.412,574,415
7/30/201410.9010.9410.8010.864,496,378
7/30/201411.8811.9211.7811.861,886,864
7/29/201410.6711.0010.6510.987,039,183
7/29/201411.5911.9411.5211.932,560,703
7/28/201410.9110.9510.7410.845,253,921
7/28/201411.7511.8311.6211.725,808,261
7/25/201410.9310.9310.8310.918,672,675
7/25/201411.7511.8011.6511.807,228,517
7/24/201411.0411.0810.9010.9514,424,939
7/24/201411.8311.9011.7011.767,305,930
7/23/201410.7811.2210.5411.1737,582,882
7/23/201411.5011.9911.3011.9715,349,203
7/22/20149.949.969.769.855,450,353
7/22/201410.7010.7010.4810.572,324,046
7/21/20149.969.969.819.852,270,137
7/21/201410.7010.7010.5510.57559,781
7/18/20149.8610.059.779.983,964,893
7/18/201410.5410.7810.5010.712,088,254
7/17/201410.0010.049.809.822,292,130
7/17/201410.7410.7810.5410.541,023,061
7/16/20149.9310.029.9010.022,121,632
7/16/201410.6910.7710.6710.77989,731
7/15/201410.0510.069.849.892,734,828
7/15/201410.7710.7910.6010.621,162,431
7/14/20149.9910.079.9810.042,755,115
7/14/201410.7210.8010.7110.761,837,279
7/11/201410.1010.109.909.912,532,991
7/11/201410.7910.8110.6210.651,432,796
7/10/201410.1510.1810.0610.102,550,567
7/10/201410.8210.8410.7410.761,519,513
7/9/201410.1910.2410.1410.182,129,952
7/9/201410.8810.9110.8010.86845,439
7/8/201410.1810.2410.0810.204,204,241
7/8/201410.8710.9310.7710.872,279,942
7/7/201410.4410.4410.1710.213,161,360
7/7/201411.0911.1010.8710.892,447,869
7/4/201411.1411.1811.0811.08733,259
7/3/201410.5110.5410.4510.52912,268
7/3/201411.2211.2411.1411.161,122,341
7/2/201410.5310.6010.4810.502,844,470
7/2/201411.2011.3011.1911.191,415,560
7/1/201410.5910.6810.5310.582,224,666
6/30/201410.5610.6310.5110.601,819,957
6/30/201411.2811.3311.2311.281,303,227
6/27/201410.5910.6110.5010.592,720,349
6/27/201411.3311.3311.2011.261,032,744
6/26/201410.4810.6110.3710.602,426,530
6/26/201411.2611.3411.1111.321,073,938
6/25/201410.4610.5910.4410.492,584,704
6/25/201411.2011.3511.2011.23815,824
6/24/201410.8110.8110.3810.443,082,523
6/24/201411.6011.6011.1511.202,238,557
6/23/201410.7710.8710.7210.792,782,660
6/23/201411.5711.6711.5011.571,440,789
6/20/201410.8010.8110.6610.792,774,605
6/20/201411.6511.6511.4811.604,189,404
6/19/201410.6310.8010.6310.672,607,624
6/19/201411.5111.6811.5011.541,278,556
6/18/201410.5710.6910.5210.632,255,827
6/18/201411.4811.6111.4411.532,024,682
6/17/201410.7510.7510.5610.562,320,431
6/17/201411.6511.6611.4711.471,512,144
6/16/201410.6510.8410.6110.715,578,577
6/16/201411.5611.7511.5311.603,203,639
6/13/201410.3810.6310.3710.624,334,699
6/13/201411.2611.5511.2611.523,157,638
6/12/201410.4110.5310.3410.372,786,144
6/12/201411.3011.4411.2211.262,228,481
6/11/201410.1110.4110.1110.355,345,429
Trading Center