$7.87 0.00 (%) Talisman Energy Inc - NYSE

Apr. 28, 2015 | 10:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLM historical data

Date Open High Low Close Volume
4/27/20157.897.907.877.873,528,450
4/27/20159.589.589.519.53649,633
4/24/20157.887.897.877.893,135,214
4/24/20159.569.609.559.60498,005
4/23/20157.887.907.877.886,140,934
4/23/20159.649.669.569.57663,656
4/22/20157.917.917.857.8812,613,457
4/22/20159.699.699.619.65850,525
4/21/20157.917.937.887.905,944,616
4/21/20159.699.759.689.711,820,012
4/20/20157.867.927.857.917,212,816
4/20/20159.619.699.599.691,898,540
4/17/20157.897.897.857.858,318,221
4/17/20159.589.649.549.611,054,465
4/16/20157.837.897.837.876,061,626
4/16/20159.599.659.569.60759,488
4/15/20157.927.967.917.938,869,106
4/15/20159.939.959.749.742,049,912
4/14/20157.897.947.887.9410,678,997
4/14/20159.869.919.819.912,572,088
4/13/20157.887.907.877.895,584,967
4/13/20159.929.959.919.931,349,107
4/10/20157.877.907.857.8810,448,806
4/10/20159.919.959.909.901,465,946
4/9/20157.847.927.837.8918,202,937
4/9/20159.829.959.829.943,155,638
4/8/20157.767.807.757.789,536,841
4/8/20159.639.789.639.753,006,842
4/7/20157.707.747.707.727,297,197
4/7/20159.629.679.629.64716,908
4/6/20157.707.757.697.719,976,267
4/6/20159.619.669.579.611,511,087
4/2/20157.687.737.677.706,439,067
4/2/20159.689.729.659.671,010,806
4/1/20157.667.747.657.685,223,882
4/1/20159.699.759.679.691,411,295
3/31/20157.637.697.627.683,579,291
3/31/20159.719.749.689.711,272,784
3/30/20157.637.687.637.684,541,222
3/30/20159.659.759.659.72852,351
3/27/20157.617.687.577.6611,130,069
3/27/20159.509.679.499.661,425,491
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center