Talisman Energy Inc. Historical Stock Prices

TLM 
$10.84
*  
0.07
0.64%
Get TLM Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading TLM now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    TLM After Hours
 
 
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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.87  10.945  10.74  10.84 5,253,921
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
04/24/2014 10.84 10.84 10.68 10.7 2,534,156
04/23/2014 10.79 10.93 10.77 10.8 2,817,860
04/22/2014 10.71 10.82 10.64 10.8 2,245,075
04/21/2014 10.89 10.89 10.66 10.7 1,901,710
04/17/2014 10.68 10.96 10.55 10.89 5,757,799
04/16/2014 10.44 10.67 10.4 10.65 3,672,149
04/15/2014 10.24 10.45 10.24 10.44 4,287,850
04/14/2014 10.42 10.49 10.26 10.28 2,408,048
04/11/2014 10.3 10.45 10.27 10.44 3,398,958
04/10/2014 10.4 10.6 10.33 10.36 3,956,013
04/09/2014 10.37 10.43 10.33 10.39 3,154,589
04/08/2014 10.15 10.39 10.13 10.39 3,818,960
04/07/2014 10.23 10.32 10.14 10.14 2,739,474
04/04/2014 10.32 10.39 10.2 10.29 3,401,262
04/03/2014 10.17 10.32 10.13 10.23 3,925,826
04/02/2014 9.95 10.1755 9.95 10.14 2,590,645
04/01/2014 9.98 10.04 9.9 9.96 2,575,676
03/31/2014 10.08 10.09 9.93 9.98 2,920,013
03/28/2014 10.02 10.07 10 10 3,037,309
03/27/2014 9.99 10.03 9.94 10 2,742,862
03/26/2014 9.96 10.01 9.9 9.95 3,127,380
03/25/2014 10.02 10.04 9.9 9.94 2,560,748
03/24/2014 10.16 10.19 9.93 9.96 2,720,170
03/21/2014 10.01 10.17 9.905 10.11 5,926,824
03/20/2014 9.77 9.97 9.68 9.96 4,709,793
03/19/2014 9.76 9.85 9.631 9.66 3,266,936
03/18/2014 9.8 9.98 9.78 9.86 2,542,929
03/17/2014 9.8 9.86 9.73 9.81 1,825,584
03/14/2014 9.85 9.93 9.75 9.77 2,353,000
03/13/2014 9.85 9.955 9.82 9.89 2,640,546
03/12/2014 9.86 9.91 9.8 9.81 3,731,058
03/11/2014 10.09 10.11 9.9 9.95 2,512,886
03/10/2014 9.9 10.14 9.86 10.11 3,026,680
03/07/2014 9.97 10.01 9.89 9.96 4,430,134
03/06/2014 10.12 10.2 9.97 10 7,455,521
03/05/2014 10.31 10.36 10.09 10.11 5,180,636
03/04/2014 10.32 10.36 10.24 10.3 3,277,448
03/03/2014 10.25 10.47 10.21 10.27 2,680,657
02/28/2014 10.26 10.365 10.21 10.31 2,406,166
02/27/2014 10.34 10.38 10.17 10.24 2,616,853
02/26/2014 10.51 10.53 10.37 10.38 2,284,230
02/25/2014 10.45 10.53 10.345 10.51 3,052,139
02/24/2014 10.51 10.58 10.4277 10.44 4,295,145
02/21/2014 10.56 10.59 10.45 10.45 3,516,600
02/20/2014 10.69 10.77 10.57 10.59 3,892,817
02/19/2014 10.53 10.72 10.52 10.71 4,890,187
02/18/2014 10.65 10.66 10.51 10.55 3,976,442
02/14/2014 10.72 10.77 10.58 10.61 3,004,057
02/13/2014 10.8 10.82 10.68 10.73 2,690,763
02/12/2014 10.45 11.07 10.34 10.85 9,401,068
02/11/2014 10.59 10.68 10.53 10.61 3,799,675
02/10/2014 10.57 10.63 10.5 10.55 2,718,786
02/07/2014 10.69 10.76 10.55 10.58 2,922,578
02/06/2014 10.68 10.7 10.55 10.63 5,362,970
02/05/2014 10.61 10.69 10.54 10.66 3,368,538
02/04/2014 10.61 10.72 10.5 10.6 3,259,338
02/03/2014 10.8 10.8 10.49 10.54 3,680,227
01/31/2014 10.61 10.84 10.58 10.75 2,557,457
01/30/2014 10.86 10.93 10.73 10.8 4,622,802
01/29/2014 11.05 11.05 10.78 10.81 5,185,116
01/28/2014 11.18 11.25 11.05 11.09 3,406,288
01/27/2014 11.32 11.35 11.04 11.18 8,639,640
01/24/2014 11.49 11.56 11.29 11.32 7,640,038
01/23/2014 11.74 11.815 11.56 11.68 4,002,228
01/22/2014 11.6 11.86 11.545 11.77 6,028,560
01/21/2014 11.52 11.6 11.46 11.57 6,124,817
01/17/2014 11.29 11.45 11.26 11.45 3,655,876
01/16/2014 11.26 11.36 11.15 11.28 3,609,571
01/15/2014 11.2 11.34 11.19 11.24 2,812,432
01/14/2014 11.21 11.31 11.17 11.19 2,499,452
01/13/2014 11.4 11.46 11.1525 11.2 3,365,393
01/10/2014 11.31 11.43 11.22 11.4 2,155,519
01/09/2014 11.58 11.59 11.17 11.31 4,873,698
01/08/2014 11.58 11.73 11.5 11.59 3,980,692
01/07/2014 11.45 11.61 11.42 11.58 7,161,025
01/06/2014 11.61 11.61 11.39 11.39 5,293,516
01/03/2014 11.66 11.71 11.54 11.63 3,042,612
01/02/2014 11.64 11.66 11.52 11.66 2,862,704
12/31/2013 11.63 11.69 11.565 11.65 1,648,161
12/30/2013 11.7 11.74 11.6 11.63 1,273,198
12/27/2013 11.75 11.77 11.59 11.68 2,590,545
12/26/2013 11.75 11.85 11.66 11.71 1,607,746
12/24/2013 11.7 11.78 11.62 11.76 844,199
12/23/2013 11.61 11.78 11.55 11.69 2,811,600
12/20/2013 11.6 11.73 11.46 11.47 5,855,457
12/19/2013 11.4 11.68 11.39 11.65 4,328,898
12/18/2013 11.43 11.525 11.305 11.44 4,679,513
12/17/2013 11.53 11.56 11.41 11.43 2,883,763
12/16/2013 11.75 11.75 11.55 11.57 2,495,840
12/13/2013 11.52 11.74 11.48 11.7 3,171,150
12/12/2013 11.53 11.69 11.5 11.59 3,408,488
12/11/2013 11.83 11.85 11.53 11.56 3,419,839
12/10/2013 11.7 11.9 11.68 11.85 2,769,064
12/09/2013 11.85 11.87 11.65 11.67 3,532,557
12/06/2013 11.94 11.97 11.76 11.79 3,700,045
12/05/2013 11.91 12.01 11.82 11.89 2,513,225
12/04/2013 12 12 11.8 11.93 2,984,681
12/03/2013 12.06 12.17 11.94 12.01 4,873,593
12/02/2013 12.07 12.255 11.98 12.2 13,464,590
11/29/2013 11.77 11.97 11.74 11.81 1,990,300
11/27/2013 11.75 11.84 11.7 11.77 4,445,353
11/26/2013 11.89 11.99 11.78 11.86 3,848,824
11/25/2013 11.97 12 11.82 11.9 7,809,950
11/22/2013 12.14 12.23 11.97 12.02 3,668,061
11/21/2013 12.06 12.27 12.05 12.15 4,160,080
11/20/2013 12.09 12.15 12.0125 12.07 5,076,086
11/19/2013 12.18 12.21 11.995 12.03 3,085,846
11/18/2013 12.42 12.44 12.155 12.18 3,726,893
11/15/2013 12.31 12.38 12.15 12.38 5,356,454
11/14/2013 11.97 12.27 11.96 12.26 7,613,257
11/13/2013 11.89 12.11 11.89 12.04 4,996,879
11/12/2013 12.05 12.0755 11.95 11.98 4,485,970
11/11/2013 11.93 12.11 11.83 11.98 7,137,515
11/08/2013 11.86 11.97 11.77 11.86 6,089,993
11/07/2013 11.79 11.9 11.625 11.71 8,857,982
11/06/2013 12.3 12.39 11.9 11.97 7,392,303
11/05/2013 12.47 12.5 12.14 12.2 5,704,855
11/04/2013 12.45 12.57 12.395 12.51 3,470,488
11/01/2013 12.47 12.62 12.37 12.48 3,376,197
10/31/2013 12.56 12.65 12.46 12.48 2,994,715
10/30/2013 12.67 12.71 12.4 12.54 4,197,541
10/29/2013 12.46 12.77 12.46 12.64 6,135,096
10/28/2013 12.35 12.44 12.25 12.38 2,917,461
10/25/2013 12.27 12.3798 12.22 12.35 3,079,217
10/24/2013 12.14 12.28 12.08 12.24 3,597,282
10/23/2013 12.15 12.27 12.09 12.16 5,557,707
10/22/2013 12.15 12.37 12.15 12.24 4,790,730
10/21/2013 12.14 12.23 12.07 12.11 4,712,415
10/18/2013 12.19 12.24 12.15 12.15 5,093,516
10/17/2013 12.1 12.16 12.05 12.15 9,585,352
10/16/2013 12.1 12.22 12.05 12.07 7,910,409
10/15/2013 12.19 12.19 11.95 12.03 8,402,710
10/14/2013 12.24 12.29 12.05 12.13 5,923,605
10/11/2013 12.18 12.5 12.17 12.29 8,062,611
10/10/2013 12.36 12.46 12.2 12.24 9,612,704
10/09/2013 12.48 12.57 12.11 12.23 8,705,348
10/08/2013 13.38 13.38 12.4 12.45 53,412,480
10/07/2013 12.08 12.81 12.02 12.75 11,464,690
10/04/2013 12.11 12.44 12.05 12.19 4,529,065
10/03/2013 12.46 12.46 11.92 12.12 8,501,520
10/02/2013 11.92 12.71 11.87 12.42 19,287,340
10/01/2013 11.41 12.16 11.4 12.01 21,558,910
09/30/2013 11.43 11.6 11.37 11.5 6,258,380
09/27/2013 11.32 11.565 11.29 11.5 4,718,653
09/26/2013 11.35 11.48 11.285 11.4 5,180,770
09/25/2013 10.96 11.4 10.96 11.33 7,130,970
09/24/2013 11.01 11.06 10.87 10.93 7,140,927
09/23/2013 10.985 11.09 10.925 11.01 3,306,485
09/20/2013 11.25 11.27 10.99 11.03 2,212,620
09/19/2013 11.32 11.445 11.2 11.22 2,470,836
09/18/2013 10.98 11.29 10.98 11.29 3,767,372
09/17/2013 11.1 11.18 10.99 11 2,005,751
09/16/2013 11.05 11.1101 10.99 11.08 2,103,959
09/13/2013 10.99 11.01 10.94 10.98 3,121,076
09/12/2013 11.05 11.07 10.93 10.99 8,065,953
09/11/2013 11.06 11.11 10.98 11.08 2,482,677
09/10/2013 11.24 11.25 11.04 11.08 2,162,427
09/09/2013 11.24 11.31 11.12 11.22 2,688,916
09/06/2013 11.37 11.51 11.2 11.23 5,194,375
09/05/2013 10.72 11.2 10.69 11.15 8,989,772
09/04/2013 10.56 10.71 10.53 10.71 4,012,851
09/03/2013 10.69 10.89 10.625 10.66 3,080,621
08/30/2013 10.72 10.86 10.69 10.72 2,252,888
08/29/2013 10.82 10.85 10.67 10.72 2,457,514
08/28/2013 10.68 10.86 10.67 10.84 2,402,641
08/27/2013 10.71 10.82 10.64 10.67 3,035,719
08/26/2013 10.77 10.83 10.67 10.69 2,132,176
08/23/2013 10.63 10.77 10.56 10.74 2,756,391
08/22/2013 10.6 10.69 10.54 10.67 3,627,687
08/21/2013 10.62 10.7083 10.56 10.61 5,054,038
08/20/2013 10.63 10.73 10.56 10.7 3,844,458
08/19/2013 10.94 10.96 10.61 10.63 2,993,191
08/16/2013 10.69 11.07 10.67 10.94 6,346,671
08/15/2013 10.54 10.82 10.47 10.77 4,755,319
08/14/2013 10.76 10.76 10.335 10.59 6,764,114
08/13/2013 11.04 11.04 10.67 10.75 5,513,791
08/12/2013 11.14 11.27 11.04 11.08 2,262,381
08/09/2013 11.14 11.29 11.09 11.23 2,496,386
08/08/2013 11.02 11.2 10.97 11.15 3,939,630
08/07/2013 10.86 11.01 10.84 10.97 4,151,935
08/06/2013 11.15 11.18 10.91 11.01 3,166,137
08/05/2013 11.18 11.24 11.04 11.19 2,256,938
08/02/2013 11.17 11.21 11.04 11.19 3,720,385
08/01/2013 11.42 11.51 11.17 11.21 3,404,898
07/31/2013 11.44 11.6 11.15 11.31 8,362,868
07/30/2013 11.57 11.66 11.47 11.59 2,889,433
07/29/2013 11.7 11.73 11.53 11.56 2,158,583
07/26/2013 11.84 11.89 11.6901 11.72 3,169,790
07/25/2013 11.73 11.95 11.71 11.91 4,928,295
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?