The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Talisman Energy

  • TLM
  • TSX
  • Oil and Gas
  • Latest 11.33
  • Currency C$
  • Change -0.08
  • Percent Change -0.701 %
  • Volume 2,497,638
  • Fri Aug 1, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 11.33 Last Trade: Aug 1, 2014
Date High Low Open Close Volume
Aug 1 11.58 11.29 11.41 11.33 2,497,638
Jul 31 11.80 11.39 11.72 11.41 2,574,415
Jul 30 11.92 11.78 11.88 11.86 1,886,864
Jul 29 11.94 11.52 11.59 11.93 2,560,703
Jul 28 11.83 11.62 11.75 11.72 5,808,261
Jul 25 11.80 11.65 11.75 11.80 7,228,517
Jul 24 11.90 11.70 11.83 11.76 7,305,930
Jul 23 11.99 11.30 11.50 11.97 15,349,203
Jul 22 10.70 10.48 10.70 10.57 2,324,046
Jul 21 10.70 10.55 10.70 10.57 559,781
Jul 18 10.78 10.50 10.54 10.71 2,088,254
Jul 17 10.78 10.54 10.74 10.54 1,023,061
Jul 16 10.77 10.67 10.69 10.77 989,731
Jul 15 10.79 10.60 10.77 10.62 1,162,431
Jul 14 10.80 10.71 10.72 10.76 1,837,279
Jul 11 10.81 10.62 10.79 10.65 1,432,796
Jul 10 10.84 10.74 10.82 10.76 1,519,513
Jul 9 10.91 10.80 10.88 10.86 845,439
Jul 8 10.93 10.77 10.87 10.87 2,279,942
Jul 7 11.10 10.87 11.09 10.89 2,447,869
Jul 4 11.18 11.08 11.14 11.08 733,259
Jul 3 11.24 11.14 11.22 11.16 1,122,341
Jul 2 11.30 11.19 11.20 11.19 1,415,560
Jun 30 11.33 11.23 11.28 11.28 1,303,227
Jun 27 11.33 11.20 11.33 11.26 1,032,744
Jun 26 11.34 11.11 11.26 11.32 1,073,938
Jun 25 11.35 11.20 11.20 11.23 815,824
Jun 24 11.60 11.15 11.60 11.20 2,238,557
Jun 23 11.67 11.50 11.57 11.57 1,440,789
Jun 20 11.65 11.48 11.65 11.60 4,189,404
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.