Talisman Energy Inc. Historical Stock Prices

TLM 
$7.405
*  
0.035
0.47%
Get TLM Alerts
*Delayed - data as of Jan. 29, 2015 13:51 ET  -  Find a broker to begin trading TLM now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    TLM Real Time
 
 
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

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

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
13:51  7.49  7.50  7.30  7.405 12,091,509
01/28/2015 7.56 7.57 7.44 7.44 15,598,840
01/27/2015 7.52 7.595 7.51 7.56 6,157,048
01/26/2015 7.52 7.57 7.52 7.52 4,368,132
01/23/2015 7.51 7.62 7.51 7.55 6,182,280
01/22/2015 7.5 7.55 7.49 7.54 11,482,780
01/21/2015 7.56 7.58 7.47 7.49 25,461,540
01/20/2015 7.5 7.54 7.49 7.52 16,044,780
01/16/2015 7.49 7.56 7.48 7.54 11,667,380
01/15/2015 7.57 7.6 7.485 7.51 12,559,560
01/14/2015 7.51 7.57 7.48 7.56 10,671,000
01/13/2015 7.5 7.57 7.5 7.52 16,774,970
01/12/2015 7.58 7.59 7.5 7.5 18,342,080
01/09/2015 7.6 7.64 7.58 7.61 21,546,000
01/08/2015 7.61 7.655 7.575 7.63 21,963,890
01/07/2015 7.7 7.721 7.51 7.6 41,359,040
01/06/2015 7.73 7.77 7.68 7.71 22,945,490
01/05/2015 7.8 7.81 7.71 7.74 27,455,420
01/02/2015 7.81 7.84 7.79 7.81 19,456,000
12/31/2014 7.84 7.85 7.8093 7.83 9,647,750
12/30/2014 7.84 7.86 7.81 7.83 13,852,930
12/29/2014 7.84 7.86 7.81 7.83 12,035,790
12/26/2014 7.84 7.86 7.82 7.85 9,717,732
12/24/2014 7.83 7.86 7.82 7.84 9,174,813
12/23/2014 7.79 7.88 7.79 7.84 19,068,730
12/22/2014 7.82 7.85 7.78 7.79 22,748,780
12/19/2014 7.77 7.89 7.77 7.85 31,326,690
12/18/2014 7.68 7.82 7.66 7.78 55,387,240
12/17/2014 7.59 7.66 7.55 7.64 73,149,120
12/16/2014 7.47 7.6 7.46 7.58 282,786,800
12/15/2014 5.33 5.35 4.99 5.12 38,221,140
12/12/2014 5.05 5.24 4.17 4.29 75,872,460
12/11/2014 3.74 3.95 3.67 3.69 9,395,960
12/10/2014 4.2 4.2 3.67 3.79 12,403,670
12/09/2014 4.09 4.36 4.04 4.22 12,552,310
12/08/2014 3.88 4.04 3.46 3.74 17,474,990
12/05/2014 4.05 4.09 3.86 3.94 8,782,981
12/04/2014 4.59 4.62 4.04 4.05 16,065,770
12/03/2014 4.51 4.83 4.48 4.63 9,175,510
12/02/2014 4.62 4.82 4.47 4.64 8,015,410
12/01/2014 4.91 4.93 4.53 4.53 12,996,610
11/28/2014 4.95 5 4.51 4.71 12,415,400
11/26/2014 5.83 5.89 5.74 5.79 5,328,187
11/25/2014 6.05 6.05 5.77 5.84 5,596,686
11/24/2014 6.22 6.24 5.89 5.98 6,684,516
11/21/2014 6.19 6.32 6.12 6.21 6,568,496
11/20/2014 5.77 6.03 5.72 6.01 5,885,578
11/19/2014 5.75 5.82 5.61 5.78 6,064,470
11/18/2014 5.78 5.8595 5.65 5.76 5,217,955
11/17/2014 5.57 5.9 5.5 5.81 9,662,971
11/14/2014 5.59 5.72 5.5401 5.69 4,368,958
11/13/2014 5.73 5.76 5.45 5.56 5,967,630
11/12/2014 5.76 5.9 5.7 5.71 10,315,570
11/11/2014 5.87 5.89 5.7 5.78 4,472,821
11/10/2014 5.87 6.01 5.74 5.82 11,719,230
11/07/2014 5.42 5.79 5.42 5.79 7,356,547
11/06/2014 5.47 5.65 5.4 5.47 6,733,662
11/05/2014 5.48 5.619 5.32 5.52 6,573,557
11/04/2014 6.08 6.13 5.27 5.36 20,979,400
11/03/2014 6.46 6.48 6.08 6.1 8,352,870
10/31/2014 6.2 6.38 6.07 6.38 6,045,807
10/30/2014 6.34 6.37 6.12 6.22 3,887,951
10/29/2014 6.57 6.63 6.27 6.33 6,386,640
10/28/2014 6.3 6.49 6.23 6.48 5,317,981
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?