$7.78 +0.05 (%) Talisman Energy Inc - NYSE

Feb. 27, 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
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
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center