Talisman Energy Inc $11.17

up +1.32


23/7/2014 04:01 PM  |  NYSE : TLM  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLM historical data

Date Open High Low Close Volume
7/23/201410.7811.2210.5411.1737,571,510
7/23/201411.5011.9911.3011.9715,347,203
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
7/7/201410.4410.4410.1710.213,161,360
7/7/201411.0911.1010.8710.892,447,869
7/4/201411.1411.1811.0811.08733,259
7/3/201410.5110.5410.4510.52912,268
7/3/201411.2211.2411.1411.161,122,341
7/2/201410.5310.6010.4810.502,844,470
7/2/201411.2011.3011.1911.191,415,560
7/1/201410.5910.6810.5310.582,224,666
6/30/201410.5610.6310.5110.601,819,957
6/30/201411.2811.3311.2311.281,303,227
6/27/201410.5910.6110.5010.592,720,349
6/27/201411.3311.3311.2011.261,032,744
6/26/201410.4810.6110.3710.602,426,530
6/26/201411.2611.3411.1111.321,073,938
6/25/201410.4610.5910.4410.492,584,704
6/25/201411.2011.3511.2011.23815,824
6/24/201410.8110.8110.3810.443,082,523
6/24/201411.6011.6011.1511.202,238,557
6/23/201410.7710.8710.7210.792,782,660
6/23/201411.5711.6711.5011.571,440,789
6/20/201410.8010.8110.6610.792,774,605
6/20/201411.6511.6511.4811.604,189,404
6/19/201410.6310.8010.6310.672,607,624
6/19/201411.5111.6811.5011.541,278,556
6/18/201410.5710.6910.5210.632,255,827
6/18/201411.4811.6111.4411.532,024,682
6/17/201410.7510.7510.5610.562,320,431
6/17/201411.6511.6611.4711.471,512,144
6/16/201410.6510.8410.6110.715,578,577
6/16/201411.5611.7511.5311.603,203,639
6/13/201410.3810.6310.3710.624,334,699
6/13/201411.2611.5511.2611.523,157,638
6/12/201410.4110.5310.3410.372,786,144
6/12/201411.3011.4411.2211.262,228,481
6/11/201410.1110.4110.1110.355,345,429
6/11/201411.0211.3111.0111.276,232,093
6/10/201410.1910.2710.1110.163,015,925
6/10/201411.0811.1911.0411.091,720,561
6/9/201410.0710.2610.0610.232,763,386
6/9/201411.0211.1910.9811.162,002,235
6/6/201410.1710.1910.0210.035,384,357
6/6/201411.1111.1510.9610.982,168,602
6/5/201410.2010.2610.1210.172,334,134
6/5/201411.1611.2111.0611.113,175,742
6/4/201410.2810.2810.1610.212,319,734
6/4/201411.2411.2411.1111.16990,661
6/3/201410.1710.2810.1610.271,551,413
6/3/201411.1511.2211.1011.224,751,867
6/2/201410.2910.3210.1710.212,764,189
6/2/201411.2211.2411.1011.144,353,097
5/30/201410.2710.3310.1810.322,991,562
5/30/201411.1311.2111.0511.206,439,110
5/29/201410.2810.3510.1710.292,738,139
5/29/201411.1811.2411.0311.152,386,573
5/28/201410.2310.3410.2010.242,829,696
5/28/201411.0911.2411.0811.131,416,781
5/27/201410.3110.3110.1210.242,302,106
5/27/201411.1411.1711.0011.135,313,265
5/26/201411.1811.2511.1411.16541,885
5/23/201410.3810.3810.2210.262,441,109
5/23/201411.2811.2811.1111.161,605,970
5/22/201410.5610.6110.3110.333,786,044
5/22/201411.5311.5811.2311.262,344,044
5/21/201410.6010.7010.4610.582,391,011
5/21/201411.5811.6911.4511.561,182,905
5/20/201410.5610.6710.5010.602,793,722
5/20/201411.5011.6211.4511.531,266,518
5/19/201410.5210.7310.5010.561,524,806
5/16/201410.5010.5410.4110.521,884,948
5/16/201411.4411.4611.3211.43889,979
5/15/201410.6110.6210.4010.492,096,198
5/15/201411.5211.5511.3111.401,459,677
5/14/201410.6810.7910.6510.652,278,120
5/14/201411.6311.7511.5811.60935,218
5/13/201410.7010.7610.6510.672,362,851
5/13/201411.6511.7511.6011.633,616,078
Trading Center