Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tourmaline Oil Corp (OP: TRMLF )

46.54 +0.59 (+1.28%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 40.59 40.59 40.59 40.59 500 +0.22(+0.55%)
May 30, 2013 40.19 40.37 40.19 40.37 3,439 -0.06(-0.14%)
May 24, 2013 40.43 40.43 40.43 200 +0.25(+0.61%)
May 23, 2013 40.18 40.18 40.18 40.18 3,049 -0.08(-0.20%)
May 22, 2013 40.27 40.27 40.26 40.26 26,507 +0.49(+1.23%)
May 17, 2013 39.78 39.78 39.78 0 -0.25(-0.63%)
May 16, 2013 40.03 40.03 40.03 40.03 1,873 +0.43(+1.09%)
May 15, 2013 39.91 39.92 39.58 39.60 4,266 +0.02(+0.04%)
May 13, 2013 39.82 39.82 39.58 39.58 14,341 -0.42(-1.05%)
May 10, 2013 40.00 40.00 40.00 40.00 300 -0.26(-0.65%)
May 09, 2013 40.07 40.27 40.07 40.27 16,046 +1.34(+3.45%)
May 08, 2013 38.84 38.92 38.84 38.92 400 +0.31(+0.80%)
May 07, 2013 38.61 38.61 38.61 38.61 400 +0.38(+1.00%)
May 06, 2013 38.23 38.52 38.23 38.23 1,536 -0.82(-2.09%)
May 03, 2013 38.80 39.05 38.67 39.05 406 +0.12(+0.30%)
May 02, 2013 38.86 38.93 38.81 38.93 1,000 -0.48(-1.22%)
Apr 30, 2013 39.41 39.41 39.41 0 +0.23(+0.58%)
Apr 29, 2013 39.18 39.18 39.18 39.18 2,587 +0.58(+1.51%)
Apr 25, 2013 38.60 38.60 38.60 38.60 0 -0.01(-0.02%)
Apr 24, 2013 37.29 38.61 37.29 38.61 900 +1.96(+5.34%)
Apr 23, 2013 36.66 36.66 36.66 36.66 900 -0.15(-0.41%)
Apr 22, 2013 36.80 36.80 36.80 36.80 300 -0.25(-0.66%)
Apr 18, 2013 37.05 37.05 37.05 0 +1.10(+3.06%)
Apr 17, 2013 35.92 35.95 35.92 35.95 607 -1.69(-4.49%)
Apr 16, 2013 37.77 37.77 37.64 37.64 700 +0.31(+0.83%)
Apr 15, 2013 38.32 38.32 36.88 37.33 10,600 -1.57(-4.03%)
Apr 11, 2013 38.90 38.90 38.90 100 -0.19(-0.49%)
Apr 10, 2013 39.41 39.41 39.04 39.09 1,800 +1.55(+4.13%)
Apr 05, 2013 37.54 37.54 37.54 0 +0.07(+0.18%)
Apr 03, 2013 37.48 37.48 37.48 200 -1.32(-3.39%)
Apr 02, 2013 38.79 38.79 38.79 38.79 400 +0.03(+0.07%)
Mar 28, 2013 38.76 38.76 38.76 0 -0.04(-0.11%)
Mar 27, 2013 38.57 38.80 38.36 38.80 800 +0.26(+0.67%)
Mar 26, 2013 38.45 38.55 38.45 38.55 421 +0.55(+1.45%)
Mar 22, 2013 37.99 37.99 37.99 282 +0.03(+0.08%)
Mar 21, 2013 37.96 37.96 37.96 37.96 900 -0.26(-0.68%)
Mar 20, 2013 38.25 38.27 38.17 38.23 2,570 -0.25(-0.65%)
Mar 18, 2013 38.48 38.48 38.48 0 +0.49(+1.30%)
Mar 15, 2013 38.16 38.16 37.98 37.98 4,158 -0.00(-0.01%)
Mar 14, 2013 38.20 38.20 37.98 37.99 1,500 +1.22(+3.32%)
Mar 13, 2013 36.28 36.77 36.28 36.77 2,500 +0.57(+1.57%)
Mar 11, 2013 36.20 36.20 36.20 500 -0.17(-0.46%)
Mar 08, 2013 37.36 37.36 36.37 36.37 1,600 -0.77(-2.06%)
Mar 07, 2013 36.67 37.14 36.62 37.13 4,111 +2.31(+6.62%)
Feb 27, 2013 34.83 34.83 34.83 1,300 +0.45(+1.31%)
Feb 22, 2013 34.38 34.38 34.38 0 +0.29(+0.84%)
Feb 21, 2013 33.95 34.15 33.88 34.09 2,891 +0.38(+1.12%)
Feb 20, 2013 33.71 33.71 33.71 33.71 2,406 -1.11(-3.17%)
Feb 19, 2013 34.82 34.82 34.82 34.82 600 -0.57(-1.62%)
Feb 15, 2013 35.19 35.44 35.19 35.39 3,988 -0.30(-0.83%)
Feb 14, 2013 35.69 35.69 35.69 35.69 1,200 -0.59(-1.64%)
Feb 13, 2013 36.12 36.35 36.10 36.28 6,000 +0.76(+2.14%)
Feb 11, 2013 35.52 35.52 35.52 0 +0.45(+1.27%)
Feb 07, 2013 35.08 35.08 35.08 0 -0.02(-0.07%)
Feb 06, 2013 35.10 35.10 35.10 35.10 800 +0.92(+2.69%)
Feb 04, 2013 34.34 34.47 34.18 34.18 1,600 +0.05(+0.15%)
Feb 01, 2013 34.06 34.13 34.05 34.13 1,300 +0.19(+0.56%)
Jan 31, 2013 33.94 33.94 33.94 33.94 1,658 +0.42(+1.26%)
Jan 30, 2013 33.50 33.52 33.50 33.52 300 +0.68(+2.07%)
Jan 29, 2013 32.84 32.84 32.84 32.84 741 -0.29(-0.88%)
Jan 28, 2013 32.85 33.15 32.85 33.13 2,300 -0.05(-0.16%)
Jan 25, 2013 33.18 33.18 33.18 33.18 500 +0.17(+0.52%)
Jan 24, 2013 32.97 33.01 32.97 33.01 300 +0.77(+2.39%)
Jan 18, 2013 32.24 32.24 32.24 0 +0.14(+0.43%)
Jan 17, 2013 32.02 32.11 32.01 32.11 2,400 +0.11(+0.35%)
Jan 16, 2013 31.99 31.99 31.99 31.99 100 -0.04(-0.13%)
Jan 14, 2013 32.04 32.04 32.04 32.04 6,500 -0.27(-0.84%)
Jan 12, 2013 32.31 32.31 32.31 32.31 3,056 +0.00(+0.00%)
Jan 11, 2013 32.31 32.31 32.31 32.31 3,056 +0.39(+1.22%)
Jan 10, 2013 31.92 32.24 31.92 31.92 1,061 +0.42(+1.32%)
Jan 09, 2013 31.40 31.65 31.40 31.50 2,949 +0.38(+1.23%)
Jan 08, 2013 31.14 31.26 31.12 31.12 809 +0.44(+1.44%)
Jan 07, 2013 30.68 30.68 30.68 30.68 200 -0.80(-2.54%)
Jan 03, 2013 31.48 31.48 31.48 31.48 0 -0.01(-0.04%)
Jan 02, 2013 31.46 31.49 31.46 31.49 500 +0.21(+0.66%)
Dec 31, 2012 31.09 31.29 31.08 31.29 400 -0.22(-0.69%)
Dec 28, 2012 31.55 31.55 31.50 31.50 403 +0.07(+0.23%)
Dec 27, 2012 31.11 31.43 31.11 31.43 800 +0.18(+0.59%)
Dec 26, 2012 31.25 31.25 31.25 31.25 374 +0.44(+1.44%)
Dec 21, 2012 30.81 30.81 30.81 1,000 -0.17(-0.56%)
Dec 20, 2012 30.99 30.99 30.98 30.98 475 -0.00(-0.00%)
Dec 19, 2012 31.00 31.00 30.93 30.98 400 -0.10(-0.33%)
Dec 18, 2012 31.09 31.09 31.09 31.09 100 +0.09(+0.28%)
Dec 17, 2012 31.14 31.14 31.00 31.00 5,400 -0.44(-1.41%)
Dec 14, 2012 31.47 31.47 31.44 31.44 700 -1.11(-3.41%)
Dec 13, 2012 32.58 32.58 32.55 32.55 200 -0.08(-0.23%)
Dec 12, 2012 32.51 32.65 32.51 32.63 1,221 +0.46(+1.43%)
Dec 11, 2012 32.17 32.17 32.17 32.17 2,158 -0.19(-0.58%)
Dec 10, 2012 32.48 32.48 32.36 32.36 3,900 +0.40(+1.25%)
Dec 07, 2012 32.31 32.31 31.96 31.96 4,955 -0.14(-0.43%)
Dec 06, 2012 32.24 32.23 32.09 32.10 1,300 -0.35(-1.09%)
Dec 05, 2012 32.61 32.61 32.44 32.45 2,000 +0.11(+0.33%)
Dec 04, 2012 32.59 32.59 32.34 32.34 2,100 -0.42(-1.28%)
Nov 30, 2012 33.09 33.23 32.76 32.76 124,276 -0.06(-0.19%)
Nov 28, 2012 32.82 32.82 32.82 500 -0.25(-0.76%)
Nov 27, 2012 32.92 33.08 32.92 33.08 232 -0.97(-2.85%)
Nov 24, 2012 34.05 34.05 34.05 598 +0.00(+0.00%)
Nov 23, 2012 34.05 34.06 34.05 34.05 800 +1.57(+4.82%)
Nov 19, 2012 32.48 32.48 32.48 32.48 0 +0.75(+2.36%)
Nov 16, 2012 31.73 31.73 31.73 31.73 116 +0.18(+0.56%)
Nov 15, 2012 31.55 31.55 31.55 31.55 1,100 -0.70(-2.18%)
Nov 14, 2012 31.94 32.26 31.94 32.26 1,217 +0.26(+0.82%)
Nov 13, 2012 31.16 32.00 31.16 31.99 6,939 +0.99(+3.19%)
Nov 12, 2012 32.02 32.09 30.83 31.01 1,500 -1.06(-3.30%)
Nov 09, 2012 32.20 32.20 32.06 32.06 4,790 -0.83(-2.52%)
Nov 08, 2012 32.85 32.89 32.85 32.89 2,395 +0.09(+0.29%)
Nov 06, 2012 32.80 32.80 32.80 400 -0.15(-0.44%)
Nov 05, 2012 32.95 32.95 32.95 32.95 600 -0.08(-0.24%)
Nov 02, 2012 33.02 33.02 33.02 33.02 200 +0.40(+1.24%)
Nov 01, 2012 32.66 32.66 32.62 32.62 465 -0.49(-1.47%)
Oct 31, 2012 33.23 33.23 33.11 33.11 448 -0.29(-0.88%)
Oct 26, 2012 33.40 33.40 33.40 0 +0.20(+0.60%)
Oct 25, 2012 33.20 33.20 33.20 33.20 1,200 +0.50(+1.54%)
Oct 24, 2012 32.70 32.70 32.69 32.70 500 +0.20(+0.62%)
Oct 23, 2012 31.72 32.51 31.67 32.50 980 -0.35(-1.08%)
Oct 19, 2012 32.85 32.85 32.85 32.85 123 +0.17(+0.52%)
Oct 17, 2012 32.68 32.68 32.68 32.68 0 +1.80(+5.82%)
Oct 16, 2012 30.88 30.88 30.88 30.88 500 -0.01(-0.04%)
Oct 12, 2012 30.90 30.90 30.90 100 +0.58(+1.91%)
Oct 11, 2012 30.13 30.35 30.13 30.32 1,100 +0.16(+0.53%)
Oct 10, 2012 30.16 30.16 30.16 30.16 400 -0.23(-0.76%)
Oct 09, 2012 31.06 31.06 30.39 30.39 500 -0.71(-2.29%)
Oct 06, 2012 31.10 31.10 31.10 0 +0.00(+0.00%)
Oct 05, 2012 31.54 31.54 30.99 31.10 500 -0.34(-1.09%)
Oct 04, 2012 31.44 31.44 31.44 31.44 200 +0.46(+1.49%)
Oct 03, 2012 31.22 31.22 30.98 30.98 2,500 -0.48(-1.51%)
Oct 02, 2012 31.46 31.46 31.46 31.46 221 +0.17(+0.54%)
Oct 01, 2012 31.29 31.29 31.29 31.29 500 +0.30(+0.97%)
Sep 28, 2012 30.99 30.99 30.99 30.99 259 -0.65(-2.05%)
Sep 27, 2012 30.88 31.64 30.88 31.64 381 +1.15(+3.77%)
Sep 26, 2012 30.49 30.49 30.49 30.49 200 +0.30(+0.99%)
Sep 24, 2012 30.19 30.19 30.19 0 -0.66(-2.14%)
Sep 20, 2012 30.85 30.85 30.85 100 +0.67(+2.22%)
Sep 19, 2012 30.10 30.18 30.10 30.18 954 +0.38(+1.27%)
Sep 18, 2012 29.80 29.80 29.80 29.80 526 -0.07(-0.24%)
Sep 14, 2012 29.87 29.87 29.87 0 +0.17(+0.59%)
Sep 13, 2012 29.84 29.84 29.70 29.70 4,000 +0.04(+0.12%)
Sep 12, 2012 29.74 29.74 29.66 29.66 355 +0.16(+0.54%)
Sep 11, 2012 29.50 29.50 29.50 29.50 404 +0.47(+1.63%)
Sep 10, 2012 29.03 29.03 29.03 29.03 100 +0.20(+0.69%)
Sep 07, 2012 28.67 28.83 28.67 28.83 462 +0.32(+1.11%)
Sep 06, 2012 28.80 28.80 28.51 28.51 2,500 +0.66(+2.37%)
Sep 05, 2012 27.85 27.85 27.85 27.85 336 -0.16(-0.58%)
Sep 04, 2012 28.01 28.01 28.01 28.01 200 -0.02(-0.06%)
Aug 31, 2012 28.02 28.03 28.01 28.03 23,231 +0.54(+1.96%)
Aug 30, 2012 27.76 28.03 27.49 27.49 1,520 -0.61(-2.16%)
Aug 29, 2012 27.86 28.10 27.84 28.10 600 -0.69(-2.41%)
Aug 27, 2012 28.79 28.79 28.78 28.79 1,200 -0.00(-0.00%)
Aug 23, 2012 28.79 28.79 28.79 0 -0.08(-0.28%)
Aug 22, 2012 28.81 28.87 28.81 28.87 742 -0.18(-0.63%)
Aug 21, 2012 29.22 29.23 29.05 29.05 555 +0.23(+0.78%)
Aug 20, 2012 28.85 28.85 28.83 28.83 700 -0.26(-0.90%)
Aug 17, 2012 29.09 29.09 29.09 29.09 200 +0.01(+0.03%)
Aug 16, 2012 28.84 29.08 28.84 29.08 848 +0.04(+0.15%)
Aug 15, 2012 28.77 29.04 28.76 29.04 7,748 +0.12(+0.42%)
Aug 14, 2012 28.91 28.91 28.91 28.91 100 +0.07(+0.26%)
Aug 11, 2012 28.84 28.84 28.84 0 +0.00(+0.00%)
Aug 10, 2012 29.00 29.00 28.84 28.84 1,100 -0.13(-0.46%)
Aug 09, 2012 28.56 28.97 28.00 28.97 4,348 +0.50(+1.76%)
Aug 08, 2012 28.61 28.61 28.47 28.47 455 -1.46(-4.88%)
Aug 07, 2012 29.97 30.06 29.93 29.93 2,659 +0.68(+2.33%)
Aug 03, 2012 29.25 29.25 29.25 0 +2.04(+7.51%)
Aug 02, 2012 28.02 28.02 27.17 27.20 2,652 -1.04(-3.68%)
Aug 01, 2012 28.71 28.71 28.24 28.24 418 -1.26(-4.26%)
Jul 31, 2012 29.56 29.56 29.50 29.50 1,100 -0.44(-1.48%)
Jul 30, 2012 29.66 29.94 29.66 29.94 210 +0.40(+1.37%)
Jul 27, 2012 28.51 29.63 28.51 29.54 4,523 +1.27(+4.48%)
Jul 26, 2012 28.27 28.27 28.27 28.27 500 -0.36(-1.24%)
Jul 24, 2012 28.63 28.63 28.63 0 +0.71(+2.55%)
Jul 23, 2012 27.34 27.93 27.34 27.92 1,700 +0.69(+2.53%)
Jul 20, 2012 27.18 27.23 27.18 27.23 600 +0.94(+3.58%)
Jul 19, 2012 26.45 26.46 26.29 26.29 2,700 -0.11(-0.40%)
Jul 18, 2012 26.20 26.42 26.19 26.39 3,100 +0.49(+1.91%)
Jul 17, 2012 25.96 25.98 25.90 25.90 25,000 -0.08(-0.30%)
Jul 14, 2012 25.98 25.98 25.98 0 +0.00(+0.00%)
Jul 13, 2012 26.01 26.12 25.98 25.98 2,793 +0.55(+2.15%)
Jul 12, 2012 25.43 25.43 25.43 25.43 388 -0.44(-1.69%)
Jul 11, 2012 25.92 25.92 25.87 25.87 1,400 +0.34(+1.33%)
Jul 06, 2012 25.53 25.53 25.53 100 -1.31(-4.87%)
Jul 05, 2012 26.70 26.84 26.70 26.84 300 +0.59(+2.23%)
Jul 02, 2012 26.25 26.25 26.25 26.25 8,200 -0.16(-0.62%)
Jun 29, 2012 26.43 26.44 26.22 26.41 1,535 +0.69(+2.66%)
Jun 28, 2012 26.52 27.87 25.73 25.73 6,400 +0.29(+1.14%)
Jun 27, 2012 25.44 25.44 25.44 25.44 2,000 +1.09(+4.48%)
Jun 26, 2012 24.08 24.35 24.08 24.35 1,971 +0.87(+3.71%)
Jun 25, 2012 23.48 23.48 23.48 23.48 2,141 -0.48(-2.01%)
Jun 22, 2012 23.96 23.96 23.96 23.96 107 -0.14(-0.56%)
Jun 21, 2012 24.10 24.10 24.10 24.10 200 -1.55(-6.06%)
Jun 19, 2012 25.65 25.65 25.65 430 +2.46(+10.62%)
Jun 15, 2012 23.19 23.19 23.19 500 +0.01(+0.03%)
Jun 12, 2012 23.18 23.18 23.18 0 +0.11(+0.49%)
Jun 11, 2012 23.70 23.70 23.07 23.07 2,680 -0.34(-1.46%)
Jun 08, 2012 23.41 23.41 23.41 23.41 403 -0.46(-1.92%)
Jun 07, 2012 24.08 24.08 23.87 23.87 1,200 -0.14(-0.59%)
Jun 06, 2012 23.59 24.01 23.59 24.01 2,042 +1.15(+5.03%)
Jun 05, 2012 22.85 22.88 22.79 22.86 52,177 +1.00(+4.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.