$9.48 -0.14 (%) Talisman Energy Inc - NYSE

Sep. 17, 2014 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLM historical data

Date Open High Low Close Volume
9/17/20149.689.709.469.482,486,223
9/17/201410.6410.6410.4210.421,085,324
9/16/20149.579.749.529.624,407,132
9/16/201410.5010.7010.4910.551,904,084
9/15/201410.6510.6510.4310.551,595,971
9/12/20149.779.829.559.595,867,081
9/12/201410.8310.8610.6010.642,432,999
9/11/20149.759.869.709.823,957,175
9/11/201410.7510.8910.6810.841,057,055
9/10/20149.939.959.769.835,112,113
9/10/201410.9010.9110.7110.771,157,123
9/9/20149.8910.009.849.979,099,067
9/9/201410.9011.0010.8310.952,033,359
9/8/20149.909.919.799.838,309,500
9/8/201410.8010.8210.7210.792,477,229
9/5/201410.0810.139.929.975,107,767
9/5/201410.9411.0310.8010.842,423,821
9/4/201410.0410.3110.0410.1010,507,264
9/4/201410.9011.1810.8910.972,540,774
9/3/201410.0310.079.9110.036,807,511
9/3/201410.9410.9810.7910.901,533,239
9/2/201410.0810.139.929.956,493,395
9/2/201411.0011.0410.8410.861,272,926
8/29/201410.1010.119.9910.0710,405,878
8/29/201410.9610.9810.8410.932,576,475
8/28/201410.2310.2310.0310.0510,301,328
8/28/201411.1111.1110.8810.912,378,600
8/27/201410.3710.4510.1710.2419,260,888
8/27/201411.2711.3911.0811.104,016,203
8/26/201410.8310.9410.6810.696,862,262
8/26/201411.8911.9811.6911.692,343,865
8/25/201410.8210.8510.6210.815,979,147
8/25/201411.8411.9011.6611.862,636,503
8/22/201410.4910.9010.4010.7612,256,283
8/22/201411.4411.9211.3811.783,237,388
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
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center