Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	52.75	53.03	52.74	52.76	83,722	+0.21(+0.39%)
Oct 30, 2023	51.96	52.61	51.80	52.55	171,113	+0.84(+1.62%)
Oct 27, 2023	51.70	51.86	51.42	51.71	15,742	-0.27(-0.52%)
Oct 26, 2023	51.39	52.28	51.39	51.98	112,171	+0.07(+0.14%)
Oct 25, 2023	51.31	52.06	50.95	51.91	35,732	-0.07(-0.14%)
Oct 24, 2023	53.00	53.00	51.86	51.98	56,310	-0.90(-1.69%)
Oct 23, 2023	51.99	53.03	51.92	52.88	196,705	-0.32(-0.60%)
Oct 20, 2023	53.08	53.25	52.75	53.20	209,106	-0.14(-0.26%)
Oct 19, 2023	52.32	53.41	52.20	53.34	72,932	+0.79(+1.50%)
Oct 18, 2023	53.90	53.91	52.35	52.55	18,871	-1.03(-1.92%)
Oct 17, 2023	52.88	53.60	52.63	53.58	35,607	+0.91(+1.73%)
Oct 16, 2023	51.51	52.72	51.40	52.67	101,203	+1.87(+3.68%)
Oct 13, 2023	49.02	51.29	49.02	50.80	21,709	+0.10(+0.19%)
Oct 12, 2023	50.73	50.91	50.35	50.70	75,866	-0.18(-0.35%)
Oct 11, 2023	50.89	51.28	50.23	50.88	151,466	-0.46(-0.90%)
Oct 10, 2023	49.92	51.40	49.92	51.34	117,490	+0.90(+1.78%)
Oct 09, 2023	49.50	51.48	49.50	50.44	6,284	+0.72(+1.45%)
Oct 06, 2023	48.36	49.76	47.58	49.72	33,357	+1.57(+3.27%)
Oct 05, 2023	47.78	48.53	47.49	48.15	39,392	+0.36(+0.75%)
Oct 04, 2023	45.68	48.12	45.68	47.79	97,220	-0.92(-1.89%)
Oct 03, 2023	48.60	48.93	48.33	48.71	21,211	-0.33(-0.67%)
Oct 02, 2023	49.10	50.51	48.80	49.04	136,200	-1.47(-2.91%)
Sep 29, 2023	51.50	51.50	50.51	50.51	153,182	-0.89(-1.73%)
Sep 28, 2023	51.41	51.95	51.17	51.40	49,473	+0.48(+0.94%)
Sep 27, 2023	51.29	51.29	50.47	50.92	136,102	+0.54(+1.07%)
Sep 26, 2023	51.00	51.00	50.28	50.38	37,839	-0.39(-0.77%)
Sep 25, 2023	49.48	51.02	50.60	50.77	113,802	+1.09(+2.19%)
Sep 22, 2023	50.00	50.03	49.52	49.68	62,026	+0.19(+0.39%)
Sep 21, 2023	50.34	50.41	49.37	49.49	46,740	-1.53(-3.00%)
Sep 20, 2023	51.10	51.95	50.89	51.02	6,309	-0.22(-0.42%)
Sep 19, 2023	52.42	52.42	51.24	51.24	184,623	-0.60(-1.17%)
Sep 18, 2023	52.24	52.38	51.38	51.84	76,483	+0.09(+0.17%)
Sep 15, 2023	51.59	51.98	51.59	51.75	26,934	+0.00(+0.00%)
Sep 14, 2023	51.73	51.96	51.49	51.75	168,201	+0.38(+0.74%)
Sep 13, 2023	51.63	51.63	51.15	51.37	34,563	-0.36(-0.70%)
Sep 12, 2023	50.87	51.75	50.87	51.73	28,678	+0.95(+1.87%)
Sep 11, 2023	51.60	51.60	50.67	50.78	16,136	-0.67(-1.29%)
Sep 08, 2023	51.00	51.89	51.00	51.45	55,394	+0.31(+0.62%)
Sep 07, 2023	51.32	51.32	50.94	51.13	31,654	-0.62(-1.20%)
Sep 06, 2023	53.28	53.28	51.47	51.75	54,602	-0.16(-0.30%)
Sep 05, 2023	53.00	53.09	51.91	51.91	37,808	-0.15(-0.30%)
Sep 01, 2023	52.02	52.35	51.71	52.06	32,311	+0.66(+1.28%)
Aug 31, 2023	50.87	51.43	50.75	51.40	32,126	+0.51(+1.00%)
Aug 30, 2023	51.14	51.25	50.71	50.89	100,371	+0.24(+0.48%)
Aug 29, 2023	49.95	50.87	49.80	50.65	165,849	+0.94(+1.88%)
Aug 28, 2023	49.39	50.04	49.39	49.71	10,170	+0.85(+1.74%)
Aug 25, 2023	48.87	48.88	48.28	48.86	4,305	+0.45(+0.93%)
Aug 24, 2023	47.31	49.40	47.31	48.41	15,539	-1.16(-2.34%)
Aug 23, 2023	49.45	50.03	49.45	49.57	40,139	-0.63(-1.25%)
Aug 22, 2023	49.91	50.95	49.91	50.20	92,051	-0.74(-1.45%)
Aug 21, 2023	48.55	51.41	48.55	50.94	17,621	-0.21(-0.41%)
Aug 18, 2023	50.33	51.15	50.00	51.15	9,702	+0.82(+1.63%)
Aug 17, 2023	49.86	50.58	49.86	50.33	16,518	+0.81(+1.64%)
Aug 16, 2023	50.75	50.75	49.25	49.52	21,039	-1.03(-2.04%)
Aug 15, 2023	51.71	51.71	50.37	50.55	37,134	-1.30(-2.51%)
Aug 14, 2023	51.65	51.85	51.47	51.85	9,896	+0.21(+0.41%)
Aug 11, 2023	51.49	52.22	51.49	51.64	23,066	-0.48(-0.92%)
Aug 10, 2023	52.63	52.84	52.03	52.12	8,111	-0.46(-0.87%)
Aug 09, 2023	51.50	52.98	51.50	52.58	13,954	+0.88(+1.71%)
Aug 08, 2023	51.22	51.89	50.81	51.70	37,049	-0.08(-0.14%)
Aug 07, 2023	48.99	52.18	48.99	51.77	49,209	+0.17(+0.33%)
Aug 04, 2023	51.29	52.54	51.29	51.60	25,227	-0.38(-0.73%)
Aug 03, 2023	52.38	52.67	51.46	51.98	40,240	+0.98(+1.92%)
Aug 02, 2023	53.26	53.26	50.49	51.00	11,846	-0.47(-0.91%)
Aug 01, 2023	50.99	51.58	49.14	51.47	38,096	-0.27(-0.52%)
Jul 31, 2023	52.10	52.41	51.74	51.74	25,012	+0.05(+0.10%)
Jul 28, 2023	51.52	51.80	51.46	51.69	14,308	+1.05(+2.08%)
Jul 27, 2023	51.52	51.58	50.63	50.63	12,221	-0.89(-1.72%)
Jul 26, 2023	50.96	51.63	50.01	51.52	11,002	+0.10(+0.19%)
Jul 25, 2023	51.39	51.79	51.28	51.42	11,145	-0.14(-0.27%)
Jul 24, 2023	51.95	52.23	51.44	51.56	7,808	+0.02(+0.04%)
Jul 21, 2023	50.98	52.08	50.98	51.54	8,370	-0.29(-0.56%)
Jul 20, 2023	49.34	52.23	49.34	51.83	16,479	+0.12(+0.23%)
Jul 19, 2023	50.95	52.00	50.95	51.71	35,956	+0.76(+1.49%)
Jul 18, 2023	50.00	51.10	49.42	50.95	24,247	+1.60(+3.24%)
Jul 17, 2023	49.11	49.42	48.93	49.35	9,149	+0.49(+1.00%)
Jul 14, 2023	50.32	50.32	48.86	48.86	26,018	-1.44(-2.86%)
Jul 13, 2023	50.00	50.30	49.84	50.30	20,981	+0.43(+0.87%)
Jul 12, 2023	49.96	50.10	49.48	49.87	49,866	+0.20(+0.39%)
Jul 11, 2023	48.95	49.67	48.95	49.67	27,614	+0.89(+1.82%)
Jul 10, 2023	49.12	49.16	48.29	48.78	31,697	+0.54(+1.12%)
Jul 07, 2023	46.52	48.32	45.98	48.24	92,949	+2.24(+4.87%)
Jul 06, 2023	46.50	46.50	45.82	46.00	10,817	-0.69(-1.48%)
Jul 05, 2023	47.19	47.19	46.62	46.69	19,382	-0.80(-1.68%)
Jul 03, 2023	47.75	47.75	47.09	47.49	4,517	+0.33(+0.70%)
Jun 30, 2023	46.33	47.58	46.29	47.16	18,499	+0.62(+1.32%)
Jun 29, 2023	45.90	46.62	45.65	46.54	18,894	+0.61(+1.34%)
Jun 28, 2023	46.16	46.27	45.78	45.93	15,878	-1.12(-2.38%)
Jun 27, 2023	46.81	47.05	46.08	47.05	38,263	+0.26(+0.56%)
Jun 26, 2023	45.75	47.00	45.75	46.79	39,080	+1.22(+2.68%)
Jun 23, 2023	45.00	45.74	45.00	45.57	22,817	-0.17(-0.38%)
Jun 22, 2023	45.23	45.92	45.20	45.74	15,492	-0.45(-0.97%)
Jun 21, 2023	45.39	46.65	45.39	46.19	10,631	+0.66(+1.45%)
Jun 20, 2023	44.04	46.00	44.04	45.53	7,575	-0.91(-1.96%)
Jun 16, 2023	46.34	46.52	45.46	46.44	15,017	+0.10(+0.22%)
Jun 15, 2023	44.95	46.40	44.92	46.34	37,093	+3.21(+7.44%)
May 08, 2023	45.00	45.00	43.09	43.13	47,100	-0.59(-1.35%)
May 05, 2023	44.35	44.69	43.40	43.72	21,568	+0.79(+1.84%)
May 04, 2023	42.50	43.78	42.50	42.93	38,697	+0.41(+0.96%)
May 03, 2023	42.75	42.80	41.60	42.52	47,795	-0.53(-1.23%)
May 02, 2023	44.00	44.01	42.29	43.05	26,689	-1.85(-4.12%)
May 01, 2023	43.25	45.16	43.25	44.90	12,021	-0.02(-0.03%)
Apr 28, 2023	43.03	45.37	42.98	44.91	34,994	+1.96(+4.58%)
Apr 27, 2023	43.00	43.42	42.90	42.95	11,037	-0.07(-0.16%)
Apr 26, 2023	44.12	44.12	42.75	43.02	29,654	-1.30(-2.93%)
Apr 25, 2023	44.81	44.81	44.23	44.32	18,079	-0.68(-1.51%)
Apr 24, 2023	44.11	45.22	44.05	45.00	14,232	+0.86(+1.95%)
Apr 21, 2023	44.75	44.75	43.97	44.14	24,927	-0.56(-1.25%)
Apr 20, 2023	44.60	45.02	44.36	44.70	15,285	-0.33(-0.73%)
Apr 19, 2023	45.00	45.50	44.67	45.03	48,371	-0.80(-1.75%)
Apr 18, 2023	45.55	46.32	45.32	45.83	31,020	+0.20(+0.43%)
Apr 17, 2023	45.24	45.75	45.24	45.63	39,478	+0.39(+0.87%)
Apr 14, 2023	45.00	45.43	44.60	45.24	18,903	+0.22(+0.49%)
Apr 13, 2023	44.00	45.03	43.90	45.02	24,392	+1.16(+2.63%)
Apr 12, 2023	44.35	44.58	43.65	43.87	37,045	-0.41(-0.94%)
Apr 11, 2023	43.05	44.57	43.05	44.28	37,731	+1.36(+3.17%)
Apr 10, 2023	42.50	43.14	41.72	42.92	50,489	+0.76(+1.80%)
Apr 06, 2023	39.98	42.16	39.98	42.16	41,890	+0.80(+1.95%)
Apr 05, 2023	41.97	41.97	40.90	41.35	28,948	-0.37(-0.87%)
Apr 04, 2023	42.00	42.00	40.98	41.72	47,366	+0.26(+0.63%)
Apr 03, 2023	44.75	44.75	41.13	41.46	95,136	-0.17(-0.41%)
Mar 31, 2023	41.08	43.65	40.55	41.63	18,539	+0.48(+1.17%)
Mar 30, 2023	41.00	41.15	40.68	41.15	59,028	+0.26(+0.64%)
Mar 29, 2023	41.17	41.21	40.30	40.89	33,203	-0.08(-0.20%)
Mar 28, 2023	40.15	41.10	39.82	40.97	58,462	+0.49(+1.21%)
Mar 27, 2023	39.00	40.51	39.00	40.48	22,095	+0.76(+1.91%)
Mar 24, 2023	40.47	40.47	38.70	39.72	279,977	+0.08(+0.20%)
Mar 23, 2023	40.73	40.77	39.28	39.64	238,924	-0.35(-0.88%)
Mar 22, 2023	41.00	41.00	39.99	39.99	20,262	-1.18(-2.87%)
Mar 21, 2023	40.82	41.32	40.55	41.17	35,593	+0.80(+1.98%)
Mar 20, 2023	39.09	40.37	39.09	40.37	24,590	+1.22(+3.12%)
Mar 17, 2023	38.01	39.75	38.01	39.15	25,582	-0.62(-1.57%)
Mar 16, 2023	38.00	39.98	38.00	39.77	54,911	+1.08(+2.79%)
Mar 15, 2023	39.80	40.31	38.37	38.69	77,223	-2.03(-4.99%)
Mar 14, 2023	40.54	41.45	40.20	40.72	25,448	+0.26(+0.64%)
Mar 13, 2023	40.48	41.71	40.02	40.46	34,513	-1.14(-2.74%)
Mar 10, 2023	42.00	42.95	41.60	41.60	26,140	-0.51(-1.20%)
Mar 09, 2023	43.80	43.80	42.09	42.11	44,497	-0.08(-0.18%)
Mar 08, 2023	42.24	42.86	41.70	42.18	101,293	-0.40(-0.93%)
Mar 07, 2023	43.50	44.00	42.56	42.58	103,132	-1.37(-3.12%)
Mar 06, 2023	47.00	47.00	43.82	43.95	21,386	-1.12(-2.49%)
Mar 03, 2023	43.72	45.25	43.64	45.07	52,365	+1.42(+3.26%)
Mar 02, 2023	45.99	45.99	43.47	43.65	82,037	-2.21(-4.82%)
Mar 01, 2023	43.73	45.94	43.73	45.86	23,436	+2.12(+4.85%)
Feb 28, 2023	43.69	44.01	43.69	43.74	143,210	-0.33(-0.75%)
Feb 27, 2023	44.37	44.67	44.03	44.07	63,008	-0.05(-0.11%)
Feb 24, 2023	42.50	44.12	42.40	44.12	21,176	+1.32(+3.08%)
Feb 23, 2023	42.38	43.10	42.17	42.80	46,117	+1.27(+3.06%)
Feb 22, 2023	40.70	42.25	39.73	41.53	19,098	-0.13(-0.31%)
Feb 21, 2023	43.37	43.78	41.64	41.66	80,466	-2.09(-4.78%)
Feb 17, 2023	45.63	45.63	43.75	43.75	50,657	-2.35(-5.11%)
Feb 16, 2023	46.36	47.39	46.09	46.10	82,649	+0.01(+0.03%)
Feb 15, 2023	46.98	46.98	45.75	46.09	44,375	-1.04(-2.21%)
Feb 14, 2023	45.30	47.23	44.95	47.13	21,437	+1.24(+2.70%)
Feb 13, 2023	46.21	46.41	45.61	45.89	62,193	-0.42(-0.91%)
Feb 10, 2023	45.57	46.36	45.36	46.31	20,170	+0.94(+2.08%)
Feb 09, 2023	45.73	46.05	45.28	45.37	49,700	-0.04(-0.10%)
Feb 08, 2023	45.69	46.01	45.03	45.41	16,917	-0.20(-0.44%)
Feb 07, 2023	44.47	45.61	44.41	45.61	18,361	+1.11(+2.49%)
Feb 06, 2023	44.62	44.99	43.99	44.50	22,499	-0.60(-1.33%)
Feb 03, 2023	44.85	45.95	43.70	45.10	32,330	+0.28(+0.62%)
Feb 02, 2023	46.26	46.26	44.35	44.82	52,485	-0.56(-1.23%)
Feb 01, 2023	47.00	47.00	44.72	45.38	48,669	-1.24(-2.67%)
Jan 31, 2023	45.95	46.73	45.30	46.62	191,348	+0.54(+1.17%)
Jan 30, 2023	44.79	47.61	44.79	46.08	71,591	-2.37(-4.89%)
Jan 27, 2023	47.88	48.58	47.58	48.45	45,038	+0.56(+1.17%)
Jan 26, 2023	47.79	47.89	46.16	47.89	83,693	+0.97(+2.07%)
Jan 25, 2023	48.20	48.20	46.70	46.92	115,537	-1.33(-2.76%)
Jan 24, 2023	49.02	49.13	48.25	48.25	66,281	-1.28(-2.58%)
Jan 23, 2023	51.31	51.33	49.01	49.53	48,425	-1.78(-3.47%)
Jan 20, 2023	50.94	51.50	50.05	51.31	47,581	+0.90(+1.79%)
Jan 19, 2023	50.80	50.82	48.85	50.41	53,777	-0.11(-0.22%)
Jan 18, 2023	52.92	53.14	50.52	50.52	80,782	-1.55(-2.98%)
Jan 17, 2023	50.56	52.25	50.56	52.07	59,783	+2.74(+5.55%)
Jan 13, 2023	49.50	50.20	47.55	49.33	77,756	-0.89(-1.77%)
Jan 12, 2023	48.00	50.22	47.94	50.22	59,512	+2.72(+5.73%)
Jan 11, 2023	47.33	47.58	47.00	47.50	21,760	+0.42(+0.89%)
Jan 10, 2023	46.78	47.97	46.00	47.08	37,502	-0.92(-1.92%)
Jan 09, 2023	48.03	48.54	47.79	48.00	25,219	+0.89(+1.89%)
Jan 06, 2023	46.17	47.89	46.06	47.11	26,450	+1.40(+3.06%)
Jan 05, 2023	46.50	47.01	45.70	45.71	22,299	-0.81(-1.74%)
Jan 04, 2023	47.17	47.37	46.41	46.52	27,640	+0.11(+0.24%)
Jan 03, 2023	50.00	50.10	46.39	46.41	29,797	-4.09(-8.10%)
Dec 30, 2022	50.56	51.06	49.00	50.50	19,640	-0.49(-0.96%)
Dec 29, 2022	49.00	50.99	49.00	50.99	27,015	+1.12(+2.25%)
Dec 28, 2022	53.50	53.50	49.84	49.87	33,917	-3.53(-6.61%)
Dec 27, 2022	54.25	54.29	52.36	53.40	10,684	+0.92(+1.75%)
Dec 23, 2022	49.78	53.07	49.78	52.48	10,745	+1.29(+2.52%)
Dec 22, 2022	52.16	52.50	50.45	51.19	17,237	-1.32(-2.51%)
Dec 21, 2022	52.52	53.25	52.43	52.51	10,307	+0.40(+0.77%)
Dec 20, 2022	50.89	52.23	50.89	52.11	34,622	+0.11(+0.21%)
Dec 19, 2022	52.41	52.42	51.05	52.00	53,548	+0.00(+0.00%)
Dec 16, 2022	52.96	53.25	51.65	52.00	23,085	-2.21(-4.08%)
Dec 15, 2022	55.10	55.10	52.87	54.21	32,099	-0.34(-0.62%)
Dec 14, 2022	55.18	55.18	54.11	54.55	17,843	-0.43(-0.78%)
Dec 13, 2022	55.85	56.21	54.98	54.98	35,041	+0.45(+0.83%)
Dec 12, 2022	55.85	55.85	54.34	54.53	45,119	+0.20(+0.37%)
Dec 09, 2022	56.00	56.00	54.00	54.33	39,041	-0.86(-1.56%)
Dec 08, 2022	55.69	55.87	55.00	55.19	21,995	+0.82(+1.51%)
Dec 07, 2022	54.30	54.85	53.90	54.37	38,401	-0.17(-0.31%)
Dec 06, 2022	57.09	57.31	54.54	54.54	54,546	-2.80(-4.89%)
Dec 05, 2022	59.66	59.72	56.99	57.34	24,632	-1.48(-2.51%)
Dec 02, 2022	59.40	59.80	58.82	58.82	13,580	-0.97(-1.62%)
Dec 01, 2022	60.03	61.28	59.79	59.79	50,160	-0.88(-1.45%)
Nov 30, 2022	60.47	60.89	59.55	60.67	31,523	+0.97(+1.63%)
Nov 29, 2022	59.28	60.01	58.40	59.70	22,761	+1.51(+2.59%)
Nov 28, 2022	60.12	60.12	56.96	58.19	19,090	-1.92(-3.20%)
Nov 25, 2022	61.18	61.18	59.97	60.12	15,879	+0.08(+0.13%)
Nov 23, 2022	59.25	61.21	59.25	60.04	31,406	-0.18(-0.30%)
Nov 22, 2022	59.00	60.56	58.91	60.22	20,140	+2.06(+3.55%)
Nov 21, 2022	58.33	59.01	56.53	58.16	9,495	-0.92(-1.56%)
Nov 18, 2022	58.32	59.12	58.06	59.08	23,496	+0.18(+0.30%)
Nov 17, 2022	57.85	58.90	57.21	58.90	18,086	+0.33(+0.56%)
Nov 16, 2022	59.01	60.45	58.00	58.58	14,473	-1.88(-3.10%)
Nov 15, 2022	60.00	60.52	59.00	60.45	14,696	+0.45(+0.75%)
Nov 14, 2022	60.15	62.48	60.00	60.00	229,493	-0.44(-0.73%)
Nov 11, 2022	59.16	60.67	58.69	60.44	34,955	+2.10(+3.60%)
Nov 10, 2022	56.43	58.34	56.37	58.34	23,576	+3.32(+6.03%)
Nov 09, 2022	58.07	58.07	54.72	55.02	19,195	-3.78(-6.43%)
Nov 08, 2022	60.00	60.00	58.28	58.80	218,253	-2.20(-3.61%)
Nov 07, 2022	60.79	61.76	59.65	61.00	49,270	+0.55(+0.91%)
Nov 04, 2022	58.57	61.47	58.57	60.45	31,763	+1.09(+1.84%)
Nov 03, 2022	57.00	59.74	57.00	59.36	89,904	+2.11(+3.69%)
Nov 02, 2022	56.80	58.16	56.75	57.25	22,994	+0.30(+0.53%)

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