Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	26.88	27.57	26.84	27.57	4,081	+0.86(+3.22%)
Jan 29, 2015	27.51	27.51	26.30	26.71	12,075	-0.73(-2.66%)
Jan 28, 2015	28.26	28.26	27.39	27.44	1,839	-2.44(-8.18%)
Jan 26, 2015		29.88	29.88	29.88	0	-0.49(-1.62%)
Jan 23, 2015	29.60	30.59	29.60	30.38	15,043	+0.77(+2.60%)
Jan 22, 2015	30.04	30.04	29.50	29.61	5,868	-0.27(-0.90%)
Jan 21, 2015	30.42	30.42	29.84	29.88	22,619	-0.84(-2.73%)
Jan 20, 2015	31.66	31.66	30.26	30.72	2,611	-1.83(-5.63%)
Jan 16, 2015		32.55	32.55	32.55	0	+2.35(+7.78%)
Jan 14, 2015		30.20	30.20	30.20	55	+0.05(+0.18%)
Jan 13, 2015				30.15	0	+0.16(+0.52%)
Jan 12, 2015		30.17	29.95	29.99	13,863	-1.83(-5.74%)
Jan 09, 2015	31.54	31.82	31.54	31.82	344	+0.03(+0.10%)
Jan 08, 2015	31.76	31.92	31.76	31.79	2,756	-0.06(-0.20%)
Jan 07, 2015	31.73	31.85	31.70	31.85	2,171	+0.59(+1.89%)
Jan 06, 2015	31.62	31.62	31.26	31.26	2,128	-0.25(-0.79%)
Jan 05, 2015	31.83	31.83	31.51	31.51	1,023	-2.12(-6.31%)
Jan 02, 2015	33.54	33.70	33.54	33.63	3,699	+0.44(+1.33%)
Dec 31, 2014		33.19	33.19	33.19	0	-0.13(-0.39%)
Dec 30, 2014	33.23	33.33	33.23	33.32	4,019	-0.33(-0.98%)
Dec 29, 2014	34.40	34.40	33.65	33.65	1,536	+0.72(+2.19%)
Dec 26, 2014	33.75	34.06	32.93	32.93	710	-0.93(-2.75%)
Dec 24, 2014		33.86	33.86	33.86	0	-0.10(-0.29%)
Dec 23, 2014	33.84	34.27	33.84	33.96	2,829	+0.22(+0.65%)
Dec 22, 2014	34.98	34.98	33.51	33.74	3,548	-1.41(-4.01%)
Dec 19, 2014	34.65	35.56	34.65	35.15	2,324	+0.57(+1.65%)
Dec 18, 2014	36.48	36.48	34.43	34.58	8,958	-0.90(-2.54%)
Dec 17, 2014	35.77	35.79	35.38	35.48	2,230	+3.89(+12.31%)
Dec 15, 2014	31.14	31.59	31.13	31.59	4,844	+0.80(+2.60%)
Dec 12, 2014	30.00	30.98	30.00	30.79	2,155	-0.04(-0.13%)
Dec 11, 2014	32.11	32.11	30.83	30.83	3,470	+0.01(+0.05%)
Dec 10, 2014	31.85	31.85	30.82	30.82	7,049	-2.17(-6.57%)
Dec 09, 2014	32.84	32.99	32.24	32.98	2,795	+0.74(+2.31%)
Dec 08, 2014	31.92	32.78	31.92	32.24	6,989	-1.61(-4.75%)
Dec 03, 2014		33.85	33.85	33.85	147	+0.47(+1.40%)
Dec 02, 2014	33.93	33.93	33.38	33.38	3,542	-0.32(-0.95%)
Dec 01, 2014	33.09	33.70	33.09	33.70	1,577	+0.09(+0.27%)
Nov 28, 2014	33.34	33.81	33.32	33.61	995	-1.77(-5.00%)
Nov 26, 2014		35.38	35.38	35.38	0	-0.70(-1.94%)
Nov 25, 2014	36.09	36.10	36.08	36.08	26,529	+0.30(+0.84%)
Nov 24, 2014	36.65	36.65	35.75	35.78	1,630	-1.78(-4.74%)
Nov 21, 2014	38.39	38.39	37.56	37.56	1,274	+0.21(+0.56%)
Nov 20, 2014	37.37	37.46	37.35	37.35	1,292	+0.58(+1.59%)
Nov 19, 2014	37.16	37.23	36.77	36.77	4,772	-1.18(-3.12%)
Nov 17, 2014		37.95	37.95	37.95	70	-0.00(-0.01%)
Nov 14, 2014	37.36	38.01	37.36	37.95	5,515	+0.82(+2.22%)
Nov 13, 2014	38.43	38.43	36.99	37.13	3,820	-1.48(-3.84%)
Nov 12, 2014	38.54	38.61	38.38	38.61	965	+0.89(+2.37%)
Nov 11, 2014	37.43	37.72	37.27	37.72	1,038	+0.46(+1.24%)
Nov 10, 2014	38.63	38.75	37.22	37.25	2,120	-0.39(-1.02%)
Nov 07, 2014	36.64	37.64	36.64	37.64	515	+2.70(+7.73%)
Nov 06, 2014	35.33	35.33	34.94	34.94	2,256	-0.57(-1.61%)
Nov 05, 2014	33.90	35.65	33.89	35.51	5,420	+1.54(+4.52%)
Nov 04, 2014	34.32	34.32	33.97	33.97	14,181	-1.83(-5.10%)
Nov 03, 2014	36.49	36.49	35.80	35.80	26,693	+0.20(+0.55%)
Oct 31, 2014	35.43	35.60	35.43	35.60	139,952	-0.24(-0.68%)
Oct 30, 2014	35.70	36.03	35.40	35.85	66,855	-0.04(-0.10%)
Oct 29, 2014	36.12	36.12	35.89	35.89	67,891	+0.01(+0.02%)
Oct 28, 2014	34.44	36.04	34.44	35.88	10,898	+1.23(+3.56%)
Oct 27, 2014	35.22	35.22	34.65	34.65	7,141	-3.24(-8.56%)
Oct 24, 2014	37.93	37.93	37.89	37.89	16,399	-0.22(-0.58%)
Oct 23, 2014	38.48	38.90	38.11	38.11	23,560	-1.76(-4.42%)
Oct 22, 2014	40.42	40.42	39.78	39.87	6,919	-0.60(-1.49%)
Oct 21, 2014	39.75	40.48	39.75	40.48	1,818	+0.21(+0.52%)
Oct 20, 2014	40.28	40.46	40.23	40.27	2,496	-1.05(-2.54%)
Oct 17, 2014	41.31	41.32	41.31	41.32	512	+2.18(+5.57%)
Oct 15, 2014		39.14	39.14	39.14	193	-0.56(-1.42%)
Oct 14, 2014	39.69	39.70	39.69	39.70	532	+0.09(+0.23%)
Oct 13, 2014	39.53	39.61	39.53	39.61	650	-0.99(-2.44%)
Oct 10, 2014	39.97	40.60	39.97	40.60	6,939	-0.35(-0.86%)
Oct 09, 2014	43.49	43.49	40.95	40.95	473	-2.47(-5.68%)
Oct 08, 2014	42.93	43.42	42.74	43.42	1,198	-0.45(-1.03%)
Oct 07, 2014	43.87	43.87	43.87	43.87	308	+0.30(+0.69%)
Oct 06, 2014	43.57	43.57	43.57	43.57	5,415	+0.29(+0.67%)
Oct 03, 2014	42.92	43.28	42.92	43.28	5,604	+0.02(+0.06%)
Oct 02, 2014	43.26	43.62	43.24	43.26	1,823	-1.27(-2.86%)
Oct 01, 2014	44.53	44.53	44.53	44.53	1,722	+0.16(+0.36%)
Sep 30, 2014	45.22	45.42	44.37	44.37	3,150	+0.42(+0.96%)
Sep 26, 2014		43.95	43.95	43.95	60	-0.08(-0.18%)
Sep 25, 2014	44.09	44.09	44.03	44.03	680	-1.48(-3.25%)
Sep 24, 2014	44.49	45.51	44.06	45.51	2,268	+0.92(+2.06%)
Sep 23, 2014	45.33	45.33	44.42	44.59	999	-0.53(-1.17%)
Sep 22, 2014	45.68	45.68	45.12	45.12	38,383	-1.15(-2.49%)
Sep 19, 2014	46.25	46.28	46.25	46.27	13,827	-0.00(-0.00%)
Sep 18, 2014	46.39	46.39	46.26	46.27	1,170	-0.33(-0.70%)
Sep 16, 2014		46.60	46.60	46.60	146	+0.52(+1.14%)
Sep 15, 2014	46.08	46.08	46.08	46.08	19,829	-0.05(-0.12%)
Sep 12, 2014	46.30	46.30	46.13	46.13	29,115	+0.05(+0.11%)
Sep 11, 2014	47.00	47.00	46.08	46.08	1,846	-1.65(-3.46%)
Sep 09, 2014		47.73	47.73	47.73	1,012	-0.40(-0.84%)
Sep 08, 2014	49.19	49.19	48.13	48.13	1,541	-1.29(-2.61%)
Sep 04, 2014		49.42	49.42	49.42	14	-0.16(-0.32%)
Sep 03, 2014	50.34	50.34	49.53	49.58	4,256	-0.41(-0.82%)
Sep 02, 2014	49.60	50.00	49.60	49.99	5,356	-0.55(-1.09%)
Aug 29, 2014		50.54	50.54	50.54	0	+0.75(+1.51%)
Aug 28, 2014	50.10	50.10	49.79	49.79	533	-0.41(-0.82%)
Aug 27, 2014	49.80	50.20	49.72	50.20	31,531	+0.74(+1.50%)
Aug 26, 2014		49.23	49.46	49.46	5,102	+0.23(+0.47%)
Aug 25, 2014	49.63	49.71	49.23	49.23	3,828	-0.20(-0.40%)
Aug 22, 2014	49.43	49.43	49.43	49.43	220	-0.06(-0.12%)
Aug 21, 2014	49.36	49.49	49.36	49.49	1,690	+0.46(+0.94%)
Aug 20, 2014	48.80	49.03	48.80	49.03	341	+0.68(+1.41%)
Aug 19, 2014		48.35	48.11	48.35	1,464	+0.66(+1.38%)
Aug 18, 2014	47.69	47.69	47.69	47.69	422	-0.09(-0.19%)
Aug 15, 2014	47.60	47.78	46.97	47.78	1,225	+0.41(+0.87%)
Aug 14, 2014	47.77	47.77	47.37	47.37	577	-0.17(-0.36%)
Aug 13, 2014	47.33	47.54	47.33	47.54	1,120	+0.46(+0.99%)
Aug 12, 2014	47.07	47.57	47.07	47.08	961	+0.02(+0.03%)
Aug 11, 2014	47.08	47.10	47.06	47.06	719	+1.02(+2.21%)
Aug 07, 2014		46.05	46.05	46.05	70	-0.52(-1.13%)
Aug 06, 2014	45.67	46.57	45.67	46.57	2,006	-0.45(-0.95%)
Aug 01, 2014	47.02	47.02	47.02	47.02	13,408	-0.12(-0.25%)
Jul 31, 2014	46.72	47.14	46.36	47.14	6,565	-0.30(-0.63%)
Jul 30, 2014	47.57	47.57	47.44	47.44	581	-0.41(-0.85%)
Jul 29, 2014	47.99	47.99	47.84	47.84	495	-0.36(-0.74%)
Jul 28, 2014	48.24	48.24	48.20	48.20	302	-0.07(-0.14%)
Jul 25, 2014	48.27	48.27	48.27	48.27	2,668	-1.49(-2.99%)
Jul 24, 2014	49.79	49.81	49.75	49.75	828	+0.41(+0.84%)
Jul 23, 2014	49.34	49.34	49.34	49.34	100	+1.03(+2.14%)
Jul 22, 2014	47.91	48.63	47.91	48.31	1,311	+0.57(+1.20%)
Jul 21, 2014	47.66	47.74	47.65	47.74	2,323	-0.61(-1.27%)
Jul 18, 2014	48.46	48.46	48.30	48.35	1,841	-0.45(-0.91%)
Jul 17, 2014	50.15	50.15	48.71	48.79	3,307	-0.38(-0.78%)
Jul 16, 2014	49.26	49.26	49.18	49.18	411	+0.36(+0.74%)
Jul 15, 2014	49.99	49.99	48.76	48.82	2,447	-1.60(-3.18%)
Jul 14, 2014	50.65	50.70	50.42	50.42	12,131	-0.30(-0.59%)
Jul 11, 2014	50.72	50.72	50.72	50.72	122	-0.64(-1.25%)
Jul 10, 2014	51.58	51.63	51.36	51.36	52,615	-0.98(-1.87%)
Jul 09, 2014	52.33	52.33	52.33	52.33	1,674	+0.03(+0.05%)
Jul 08, 2014	52.37	52.38	52.22	52.30	3,725	-0.51(-0.96%)
Jul 07, 2014	52.81	52.81	52.81	52.81	400	-0.73(-1.37%)
Jul 03, 2014		53.54	53.54	53.54	0	+0.29(+0.55%)
Jul 02, 2014	53.00	53.32	53.00	53.25	21,617	+0.51(+0.96%)
Jun 30, 2014		52.74	52.74	52.74	0	+0.11(+0.21%)
Jun 27, 2014	52.56	52.63	52.56	52.63	396	-0.07(-0.13%)
Jun 26, 2014	52.09	52.70	52.06	52.70	743	+0.29(+0.56%)
Jun 25, 2014	52.22	52.41	52.22	52.41	1,110	+0.42(+0.80%)
Jun 24, 2014	51.99	51.99	51.99	51.99	313	-1.27(-2.38%)
Jun 20, 2014		53.26	53.26	53.26	206	+0.07(+0.13%)
Jun 19, 2014	53.24	53.28	53.19	53.19	741	-0.26(-0.48%)
Jun 18, 2014	53.63	53.63	53.30	53.45	1,499	+0.03(+0.06%)
Jun 17, 2014	53.51	53.51	53.41	53.42	2,388	-0.54(-1.00%)
Jun 16, 2014	53.95	54.15	53.95	53.96	2,822	+0.28(+0.53%)
Jun 13, 2014	53.30	53.68	53.30	53.68	4,732	+1.17(+2.23%)
Jun 12, 2014	52.26	52.54	52.26	52.51	2,003	+0.68(+1.31%)
Jun 11, 2014	51.66	51.83	51.66	51.83	1,621	+0.26(+0.50%)
Jun 10, 2014	51.41	51.57	51.41	51.57	2,728	-0.51(-0.98%)
Jun 06, 2014	52.08	52.08	52.08	52.08	120	+0.18(+0.35%)
Jun 05, 2014	51.27	51.90	51.27	51.90	3,152	+1.00(+1.97%)
Jun 04, 2014	51.08	51.08	50.89	50.89	713	+1.23(+2.48%)
Jun 03, 2014	49.76	49.76	49.66	49.66	713	+0.24(+0.48%)
Jun 02, 2014	49.44	49.44	49.42	49.42	754	-0.19(-0.38%)
May 30, 2014	49.61	49.61	49.61	49.61	2,406	-0.26(-0.52%)
May 29, 2014	49.35	49.87	49.35	49.87	963	+1.07(+2.20%)
May 28, 2014	48.73	48.80	48.73	48.80	1,373	+0.12(+0.25%)
May 27, 2014	48.66	48.70	48.66	48.68	1,039	-0.49(-1.00%)
May 23, 2014		49.17	49.17	49.17	0	+0.45(+0.93%)
May 21, 2014	48.72	48.72	48.72	48.72	25	+0.12(+0.24%)
May 20, 2014	48.62	48.65	48.60	48.60	4,137	-0.84(-1.70%)
May 19, 2014	49.45	49.45	49.45	49.45	204	+0.10(+0.20%)
May 16, 2014	49.27	49.35	49.27	49.35	1,657	-0.10(-0.20%)
May 15, 2014	49.36	49.45	49.36	49.45	1,570	-1.24(-2.44%)
May 14, 2014	50.84	50.84	50.68	50.68	3,342	+0.21(+0.42%)
May 13, 2014	50.47	50.47	50.47	50.47	214	+0.96(+1.94%)
May 12, 2014	49.48	49.51	49.48	49.51	1,151	+1.08(+2.22%)
May 09, 2014	48.60	48.60	48.41	48.44	4,106	-1.39(-2.78%)
May 08, 2014	51.53	51.55	49.82	49.82	3,333	-2.53(-4.83%)
May 06, 2014	52.35	52.35	52.35	52.35	2,013	+0.07(+0.14%)
May 05, 2014	51.87	52.27	51.87	52.27	507	+0.81(+1.58%)
May 02, 2014	51.59	51.59	51.46	51.46	1,215	-0.11(-0.21%)
Apr 30, 2014	51.57	51.57	51.57	51.57	1,023	-0.41(-0.78%)
Apr 29, 2014	51.51	51.97	51.51	51.97	391	+1.40(+2.76%)
Apr 25, 2014	50.58	50.58	50.58	50.58	90	+0.75(+1.50%)
Apr 24, 2014	50.17	50.24	49.83	49.83	6,824	-0.06(-0.11%)
Apr 23, 2014	49.88	49.88	49.88	49.88	237	-0.83(-1.64%)
Apr 22, 2014	50.78	50.78	50.71	50.71	902	-0.15(-0.29%)
Apr 21, 2014	50.85	50.86	50.85	50.86	541	+0.33(+0.66%)
Apr 17, 2014		50.53	50.53	50.53	0	+0.98(+1.99%)
Apr 16, 2014	49.45	49.54	49.45	49.54	1,336	-0.23(-0.47%)
Apr 15, 2014	49.84	49.84	49.77	49.77	460	-0.29(-0.58%)
Apr 10, 2014	50.06	50.06	50.06	50.06	114	+1.33(+2.73%)
Apr 08, 2014		48.73	48.73	48.73	278	+0.63(+1.30%)
Apr 07, 2014	48.13	48.13	48.10	48.10	365	+0.44(+0.92%)
Apr 03, 2014		47.67	47.67	47.67	37	+0.18(+0.39%)
Apr 02, 2014	46.99	47.48	46.82	47.48	2,341	+0.33(+0.69%)
Apr 01, 2014	47.16	47.16	47.16	47.16	782	+0.15(+0.32%)
Mar 28, 2014	47.01	47.01	47.01	47.01	5,432	+0.76(+1.65%)
Mar 27, 2014	45.56	46.24	45.56	46.24	1,401	+0.77(+1.68%)
Mar 26, 2014	45.05	45.48	45.05	45.48	802	+1.09(+2.45%)
Mar 24, 2014		44.39	44.39	44.39	81	-0.47(-1.05%)
Mar 21, 2014	44.86	44.86	44.86	44.86	1,560	+0.32(+0.71%)
Mar 19, 2014	44.55	44.55	44.55	44.55	20	-0.21(-0.46%)
Mar 18, 2014	44.35	44.76	44.35	44.76	16,467	+1.05(+2.39%)
Mar 17, 2014	44.06	44.06	43.69	43.71	2,553	-0.11(-0.26%)
Mar 12, 2014		43.82	43.82	43.82	25	-0.37(-0.83%)
Mar 10, 2014		44.19	44.19	44.19	0	-0.34(-0.77%)
Mar 07, 2014	44.53	44.53	44.53	44.53	0	-0.40(-0.88%)
Mar 06, 2014	44.87	44.94	44.87	44.93	1,783	+0.21(+0.47%)
Mar 05, 2014	44.46	44.72	44.46	44.72	1,499	-0.20(-0.44%)
Mar 04, 2014	44.57	44.92	44.35	44.92	2,185	+0.69(+1.56%)
Feb 27, 2014		44.23	44.23	44.23	57	-0.52(-1.17%)
Feb 26, 2014	44.58	44.75	44.58	44.75	1,749	+0.03(+0.07%)
Feb 25, 2014	44.76	44.76	44.72	44.72	652	-0.87(-1.90%)
Feb 21, 2014		45.59	45.59	45.59	200	-0.13(-0.29%)
Feb 20, 2014	45.53	45.72	45.53	45.72	2,270	+0.25(+0.54%)
Feb 19, 2014	45.45	45.48	45.45	45.48	656	-0.07(-0.15%)
Feb 18, 2014	45.56	45.56	45.54	45.54	340	+0.06(+0.12%)
Feb 14, 2014		45.49	45.49	45.49	0	+0.20(+0.44%)
Feb 13, 2014	44.08	45.29	44.08	45.29	3,321	+1.79(+4.12%)
Feb 12, 2014	43.35	43.56	43.35	43.49	1,369	+0.04(+0.09%)
Feb 11, 2014	43.45	43.45	43.45	43.45	231	+0.46(+1.08%)
Feb 10, 2014	42.99	42.99	42.99	42.99	192	-0.31(-0.72%)
Feb 07, 2014	43.17	43.30	43.17	43.30	0	-0.15(-0.35%)
Feb 06, 2014	43.42	43.49	43.42	43.45	4,766	+1.36(+3.24%)
Feb 05, 2014	42.09	42.09	42.09	42.09	329	+0.03(+0.06%)
Feb 04, 2014	42.07	42.07	42.07	42.07	244	+0.64(+1.54%)

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.

Tourmaline Oil Corp (OP: TRMLF )

Historical Prices

Free News Feed