Talisman Energy Inc. Historical Stock Prices

TLM 
$10.91
*  
0.04
0.37%
Get TLM Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading TLM now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.91  10.93  10.83  10.91 8,672,675
07/25/2014 10.93 10.93 10.83 10.91 8,672,675
07/24/2014 11.04 11.08 10.9 10.95 14,424,640
07/23/2014 10.78 11.22 10.54 11.17 37,518,330
07/22/2014 9.94 9.96 9.76 9.85 4,891,992
07/21/2014 9.96 9.96 9.81 9.85 2,270,137
07/18/2014 9.86 10.05 9.774 9.98 3,964,893
07/17/2014 10 10.04 9.8 9.82 2,291,630
07/16/2014 9.93 10.02 9.9 10.02 2,087,723
07/15/2014 10.05 10.06 9.84 9.89 2,734,828
07/14/2014 9.99 10.07 9.98 10.04 2,755,115
07/11/2014 10.1 10.1 9.9 9.91 2,532,991
07/10/2014 10.15 10.18 10.06 10.1 2,550,567
07/09/2014 10.19 10.24 10.14 10.18 2,129,952
07/08/2014 10.18 10.24 10.08 10.2 4,204,241
07/07/2014 10.44 10.44 10.17 10.21 3,161,260
07/03/2014 10.51 10.54 10.45 10.52 912,268
07/02/2014 10.53 10.6 10.482 10.5 2,844,470
07/01/2014 10.59 10.68 10.53 10.58 2,224,666
06/30/2014 10.56 10.625 10.51 10.6 1,819,957
06/27/2014 10.59 10.61 10.5 10.59 2,720,349
06/26/2014 10.48 10.61 10.37 10.6 2,426,530
06/25/2014 10.46 10.59 10.44 10.49 2,584,704
06/24/2014 10.81 10.81 10.38 10.44 3,082,523
06/23/2014 10.77 10.87 10.72 10.79 2,782,335
06/20/2014 10.8 10.81 10.66 10.79 2,774,605
06/19/2014 10.63 10.8 10.63 10.67 2,607,624
06/18/2014 10.57 10.69 10.52 10.63 2,255,327
06/17/2014 10.75 10.75 10.56 10.56 2,320,431
06/16/2014 10.65 10.84 10.61 10.71 5,578,577
06/13/2014 10.38 10.63 10.37 10.62 4,334,699
06/12/2014 10.41 10.53 10.34 10.37 2,786,144
06/11/2014 10.11 10.41 10.11 10.35 5,345,429
06/10/2014 10.19 10.265 10.11 10.16 3,015,925
06/09/2014 10.07 10.26 10.06 10.23 2,763,386
06/06/2014 10.17 10.19 10.02 10.03 5,383,835
06/05/2014 10.2 10.26 10.12 10.17 2,334,134
06/04/2014 10.28 10.28 10.16 10.21 2,289,986
06/03/2014 10.17 10.28 10.16 10.27 1,551,413
06/02/2014 10.29 10.32 10.17 10.21 2,764,189
05/30/2014 10.27 10.33 10.18 10.32 2,991,562
05/29/2014 10.28 10.35 10.17 10.29 2,738,139
05/28/2014 10.23 10.34 10.2 10.24 2,829,696
05/27/2014 10.31 10.31 10.12 10.24 2,302,106
05/23/2014 10.38 10.38 10.22 10.26 2,441,109
05/22/2014 10.56 10.61 10.31 10.33 3,786,044
05/21/2014 10.6 10.7 10.46 10.58 2,391,011
05/20/2014 10.56 10.67 10.5 10.6 2,793,722
05/19/2014 10.52 10.73 10.5 10.56 1,524,806
05/16/2014 10.5 10.54 10.41 10.52 1,884,948
05/15/2014 10.61 10.62 10.4 10.49 2,094,598
05/14/2014 10.68 10.79 10.645 10.65 2,278,120
05/13/2014 10.7 10.76 10.65 10.67 2,362,851
05/12/2014 10.31 10.66 10.31 10.63 4,297,913
05/09/2014 10.62 10.65 10.25 10.25 7,923,829
05/08/2014 10.99 11 10.66 10.68 6,154,057
05/07/2014 10.43 11.08 10.31 11.02 11,028,890
05/06/2014 10.3 10.36 10.2 10.21 4,722,705
05/05/2014 10.2 10.23 10.11 10.11 4,836,362
05/02/2014 10.18 10.25 10.14 10.21 2,810,184
05/01/2014 10.3 10.36 10.14 10.15 3,771,628
04/30/2014 10.41 10.435 10.31 10.33 3,380,732
04/29/2014 10.38 10.53 10.38 10.47 4,491,281
04/28/2014 10.61 10.655 10.26 10.31 4,961,010
04/25/2014 10.65 10.66 10.42 10.55 3,397,880
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?