$7.52 +0.08 (%) Talisman Energy Inc - NYSE

Jan. 30, 2015 | 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
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
1/14/20158.969.058.929.023,427,944
1/13/20157.507.577.507.5216,774,971
1/13/20158.999.048.969.019,769,541
1/12/20157.587.597.507.5018,342,076
1/12/20159.009.058.958.998,914,488
1/9/20157.607.647.587.6121,546,003
1/9/20159.009.068.999.0311,900,999
1/8/20157.617.667.587.6321,963,893
1/8/20159.009.048.979.013,799,181
1/7/20157.707.727.517.6041,374,861
1/7/20159.129.158.898.9913,361,108
1/6/20157.737.777.687.7122,945,494
1/6/20159.099.179.079.116,171,238
1/5/20157.807.817.717.7427,455,420
1/5/20159.189.199.079.077,754,568
1/2/20157.817.847.797.8119,456,004
1/2/20159.139.199.129.194,219,182
12/31/20147.847.857.817.839,647,750
12/31/20149.079.129.069.102,870,052
12/30/20147.847.867.817.8313,854,303
12/30/20149.109.139.079.103,046,437
12/29/20147.847.867.817.8312,035,787
12/29/20149.119.149.099.102,407,139
12/26/20147.847.867.827.859,717,732
12/24/20147.837.867.827.849,174,813
12/24/20149.099.149.089.101,633,351
12/23/20147.797.887.797.8419,068,732
12/23/20149.089.139.079.116,979,931
12/22/20147.827.857.787.7922,758,351
12/22/20149.099.139.059.105,032,359
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center