$7.85 +0.07 (%) Talisman Energy Inc - NYSE

Dec. 19, 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
12/19/20147.777.897.777.8531,330,786
12/19/20149.029.149.029.1414,607,703
12/18/20147.687.827.667.7855,387,941
12/18/20148.919.078.899.0112,539,160
12/17/20147.597.667.557.6473,152,687
12/17/20148.828.928.748.9026,799,467
12/16/20147.477.607.467.58282,795,097
12/16/20148.668.868.638.8482,516,785
12/15/20145.335.354.995.1238,834,129
12/15/20146.186.225.805.9715,099,059
12/12/20145.055.244.174.2975,949,020
12/12/20145.806.044.845.0422,938,675
12/11/20143.743.953.673.699,396,960
12/11/20144.294.554.244.265,048,174
12/10/20144.204.203.673.7912,403,674
12/10/20144.814.824.224.376,464,576
12/9/20144.094.364.044.2212,559,347
12/9/20144.694.984.614.815,196,594
12/8/20143.884.043.463.7417,497,626
12/8/20144.424.653.964.306,314,002
12/5/20144.054.093.863.948,783,581
12/5/20144.614.664.414.497,062,293
12/4/20144.594.624.044.0516,065,766
12/4/20145.205.254.594.6110,982,946
12/3/20144.514.834.484.639,175,510
12/3/20145.115.495.115.264,498,934
12/2/20144.624.824.474.648,015,450
12/2/20145.255.495.105.302,696,731
12/1/20144.914.934.534.5312,999,427
12/1/20145.595.605.145.143,976,470
11/28/20144.955.004.514.7112,415,401
11/28/20145.555.675.155.455,868,870
11/27/20146.456.465.585.604,447,672
11/26/20145.835.895.745.795,328,187
11/26/20146.546.616.456.524,033,183
11/25/20146.056.055.775.845,597,686
11/25/20146.796.806.506.593,132,814
11/24/20146.226.245.895.986,871,136
11/24/20147.017.026.656.761,493,069
11/21/20146.196.326.126.216,568,496
11/21/20146.977.116.886.992,060,873
11/20/20145.776.035.726.015,885,578
11/20/20146.506.826.476.801,823,278
11/19/20145.755.825.615.786,064,470
11/19/20146.556.606.376.543,370,356
11/18/20145.785.865.655.765,217,955
11/18/20146.506.626.406.502,814,050
11/17/20145.575.905.505.819,662,971
11/17/20146.306.676.226.552,757,222
11/14/20145.595.725.545.694,368,958
11/14/20146.326.456.286.411,940,999
11/13/20145.735.765.455.565,967,630
11/13/20146.476.516.206.322,368,115
11/12/20145.765.905.705.7110,315,574
11/12/20146.556.666.446.482,491,939
11/11/20145.875.895.705.784,473,166
11/11/20146.666.686.476.581,882,054
11/10/20145.876.015.745.8211,719,228
11/10/20146.696.806.516.643,147,588
11/7/20145.425.795.425.797,356,547
11/7/20146.156.576.156.552,633,214
11/6/20145.475.655.405.476,733,862
11/6/20146.256.466.176.263,736,868
11/5/20145.485.625.325.526,573,757
11/5/20146.256.396.086.282,615,947
11/4/20146.086.135.275.3620,979,398
11/4/20146.937.006.016.104,521,283
11/3/20146.466.486.086.108,500,345
11/3/20147.317.336.906.922,303,674
10/31/20146.206.386.076.386,045,807
10/31/20146.957.196.857.192,375,538
10/30/20146.346.376.126.223,818,274
10/30/20147.097.136.866.971,532,771
10/29/20146.576.636.276.336,386,640
10/29/20147.337.387.027.082,485,818
10/28/20146.306.496.236.485,318,081
10/28/20147.037.246.987.241,588,278
10/27/20146.436.456.156.226,041,391
10/27/20147.307.306.917.002,546,597
10/24/20146.696.736.526.522,750,605
10/24/20147.517.517.327.321,759,867
10/23/20146.646.756.516.714,214,164
10/23/20147.537.597.337.552,252,319
10/22/20146.896.896.556.558,974,817
10/22/20147.757.767.367.384,731,252
10/21/20146.856.906.706.886,422,850
10/21/20147.747.747.537.723,338,385
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center