Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015		16.18	16.18	16.18	0	+0.36(+2.28%)
Dec 30, 2015	15.89	15.89	15.76	15.82	1,871	-0.56(-3.42%)
Dec 29, 2015	16.45	16.47	15.99	16.38	13,389	+0.43(+2.70%)
Dec 28, 2015	16.00	16.00	15.95	15.95	2,778	-0.26(-1.62%)
Dec 24, 2015		16.21	16.21	16.21	0	-0.13(-0.79%)
Dec 23, 2015	15.91	16.35	15.75	16.34	8,813	+0.94(+6.10%)
Dec 22, 2015	15.72	15.72	15.37	15.40	29,798	-0.29(-1.86%)
Dec 21, 2015	15.46	15.78	15.44	15.69	5,420	+0.24(+1.56%)
Dec 18, 2015	15.43	15.57	15.43	15.45	18,507	+0.22(+1.44%)
Dec 17, 2015	15.24	15.37	14.91	15.23	12,538	-0.32(-2.08%)
Dec 16, 2015	15.51	15.62	15.42	15.55	14,479	+0.04(+0.24%)
Dec 15, 2015	16.03	16.03	15.22	15.52	12,592	+0.07(+0.43%)
Dec 14, 2015	15.88	15.88	15.45	15.45	2,512	-0.44(-2.77%)
Dec 11, 2015	16.74	16.74	15.89	15.89	7,551	-1.56(-8.94%)
Dec 10, 2015	17.05	17.58	16.98	17.45	15,523	+0.43(+2.52%)
Dec 09, 2015	17.36	17.56	16.67	17.02	9,798	+0.30(+1.81%)
Dec 08, 2015	16.62	16.89	16.62	16.72	6,821	-0.11(-0.66%)
Dec 07, 2015	18.15	18.15	16.70	16.83	4,321	-1.66(-8.98%)
Dec 04, 2015	18.57	18.71	18.45	18.49	8,469	-0.23(-1.23%)
Dec 03, 2015	18.41	18.75	18.37	18.72	7,655	+0.45(+2.48%)
Dec 02, 2015	18.76	18.78	18.19	18.27	8,894	-0.93(-4.86%)
Dec 01, 2015	19.02	19.31	19.02	19.20	9,008	+0.33(+1.75%)
Nov 30, 2015	19.10	19.10	18.82	18.87	6,451	+0.22(+1.19%)
Nov 27, 2015	18.84	18.84	18.64	18.65	3,239	-0.53(-2.74%)
Nov 25, 2015		19.17	19.17	19.17	0	-0.17(-0.85%)
Nov 24, 2015	19.44	19.44	19.03	19.34	8,874	+0.47(+2.52%)
Nov 23, 2015		19.04		18.87	2,696	+0.03(+0.14%)
Nov 20, 2015	20.07	20.07	18.84	18.84	9,570	-1.22(-6.09%)
Nov 19, 2015	19.94	20.06	19.81	20.06	8,433	+0.13(+0.65%)
Nov 18, 2015	20.15	20.15	19.73	19.93	5,671	-0.13(-0.65%)
Nov 17, 2015	20.04	20.49	20.01	20.06	9,942	-0.25(-1.23%)
Nov 16, 2015	19.93	20.37	19.89	20.31	8,148	+0.53(+2.66%)
Nov 13, 2015	19.13	19.89	19.13	19.78	5,356	+0.58(+3.04%)
Nov 12, 2015	19.57	19.63	19.20	19.20	3,214	-0.43(-2.19%)
Nov 11, 2015	20.24	20.24	19.50	19.63	9,138	-0.66(-3.25%)
Nov 10, 2015	20.37	20.37	20.17	20.29	39,681	-0.10(-0.49%)
Nov 09, 2015	20.26	20.42	20.16	20.39	4,683	+0.10(+0.49%)
Nov 06, 2015	20.27	20.39	20.27	20.29	9,419	-0.72(-3.43%)
Nov 05, 2015	20.96	21.07	20.85	21.01	21,215	-0.57(-2.64%)
Nov 04, 2015	22.08	22.09	21.37	21.58	3,925	-0.70(-3.16%)
Nov 03, 2015	21.20	22.30	20.93	22.28	15,048	+1.76(+8.59%)
Nov 02, 2015	20.54	20.54	20.37	20.52	3,953	-0.21(-1.03%)
Oct 30, 2015	20.40	20.79	20.40	20.73	4,298	-0.25(-1.18%)
Oct 29, 2015	21.09	21.20	20.94	20.98	3,216	+0.04(+0.21%)
Oct 28, 2015	21.22	21.22	20.82	20.94	7,698	+0.43(+2.10%)
Oct 27, 2015	20.56	20.76	20.50	20.51	6,945	-0.89(-4.14%)
Oct 26, 2015	21.75	21.75	21.39	21.39	2,329	+0.09(+0.42%)
Oct 23, 2015	21.96	21.96	21.30	21.30	645	-0.60(-2.73%)
Oct 22, 2015	22.35	22.50	21.90	21.90	52,628	-0.19(-0.85%)
Oct 21, 2015	22.71	22.71	21.99	22.09	6,292	-0.79(-3.46%)
Oct 20, 2015	22.94	23.48	22.88	22.88	13,939	-0.02(-0.08%)
Oct 19, 2015	23.31	23.31	22.90	22.90	2,517	-1.40(-5.76%)
Oct 16, 2015	24.38	24.38	24.30	24.30	2,142	-1.30(-5.08%)
Oct 15, 2015	25.37	25.74	25.37	25.60	965	-1.02(-3.83%)
Oct 14, 2015	26.16	26.62	26.16	26.62	1,620	-0.00(-0.00%)
Oct 13, 2015	25.50	26.62	25.50	26.62	3,533	+0.62(+2.38%)
Oct 12, 2015	27.74	27.74	26.00	26.00	433	-0.83(-3.09%)
Oct 09, 2015	26.99	26.99	26.83	26.83	901	-0.24(-0.87%)
Oct 08, 2015	27.06	27.06	27.06	27.06	297	+0.33(+1.25%)
Oct 07, 2015	26.85	26.96	26.73	26.73	2,716	+0.68(+2.61%)
Oct 06, 2015	25.58	26.05	25.58	26.05	1,366	+0.54(+2.12%)
Oct 05, 2015	25.71	25.77	25.51	25.51	3,008	+1.69(+7.09%)
Oct 02, 2015	23.50	23.82	23.22	23.82	8,258	+0.34(+1.44%)
Oct 01, 2015	23.85	23.85	23.48	23.48	369	+0.79(+3.49%)
Sep 30, 2015	22.97	22.97	22.45	22.69	2,971	+0.08(+0.35%)
Sep 29, 2015	22.74	23.01	22.61	22.61	4,513	+0.00(+0.00%)
Sep 28, 2015	22.88	22.93	22.61	22.61	3,055	-0.41(-1.78%)
Sep 24, 2015		23.02	23.02	23.02	120	-0.38(-1.63%)
Sep 23, 2015	23.83	23.83	23.40	23.40	24,570	-0.15(-0.63%)
Sep 22, 2015	23.81	23.81	23.55	23.55	773	-0.63(-2.61%)
Sep 21, 2015	24.63	24.63	24.18	24.18	3,285	-1.26(-4.95%)
Sep 18, 2015	25.71	25.71	25.44	25.44	1,950	-0.37(-1.44%)
Sep 17, 2015	25.99	26.24	25.81	25.81	2,250	+0.94(+3.76%)
Sep 16, 2015	24.83	24.88	24.83	24.88	402	+1.25(+5.29%)
Sep 15, 2015	23.41	23.63	23.41	23.63	917	+0.46(+2.00%)
Sep 14, 2015	23.10	23.17	23.10	23.16	1,878	-0.11(-0.47%)
Sep 11, 2015	23.32	23.39	23.27	23.27	1,318	-0.77(-3.20%)
Sep 10, 2015	23.77	24.13	23.77	24.04	1,537	+0.28(+1.18%)
Sep 09, 2015	24.84	24.84	23.76	23.76	5,230	-0.83(-3.37%)
Sep 08, 2015	24.36	24.95	24.36	24.59	4,411	+0.21(+0.85%)
Sep 04, 2015		24.38	24.38	24.38	0	-0.16(-0.64%)
Sep 03, 2015	24.86	24.86	24.49	24.54	1,396	+0.45(+1.88%)
Sep 02, 2015	23.89	24.09	23.69	24.09	25,150	-0.20(-0.82%)
Sep 01, 2015	24.85	24.88	24.29	24.29	30,665	-0.96(-3.80%)
Aug 31, 2015	24.24	25.29	24.24	25.25	19,818	+1.01(+4.18%)
Aug 28, 2015	24.21	24.54	24.21	24.23	2,441	+0.85(+3.63%)
Aug 27, 2015	23.93	23.93	23.38	23.38	687	+1.12(+5.05%)
Aug 26, 2015	22.25	22.26	21.97	22.26	2,367	+0.31(+1.39%)
Aug 25, 2015	22.46	22.46	21.95	21.95	468	+0.37(+1.73%)
Aug 24, 2015	19.23	21.79	19.23	21.58	8,682	-0.92(-4.09%)
Aug 21, 2015	22.81	22.98	22.50	22.50	2,217	-0.66(-2.85%)
Aug 20, 2015	23.55	23.55	22.99	23.16	5,520	-0.25(-1.07%)
Aug 19, 2015	24.06	24.06	23.41	23.41	500	-1.38(-5.57%)
Aug 18, 2015	24.25	24.79	24.25	24.79	4,500	+0.40(+1.62%)
Aug 17, 2015	24.68	24.85	24.39	24.39	10,502	-0.88(-3.47%)
Aug 14, 2015	25.33	25.35	25.22	25.27	9,417	+0.14(+0.56%)
Aug 13, 2015	25.20	25.25	25.06	25.13	2,290	-0.74(-2.86%)
Aug 12, 2015	25.32	25.87	25.32	25.87	6,637	+0.64(+2.53%)
Aug 11, 2015	24.76	25.23	24.65	25.23	15,968	+0.22(+0.88%)
Aug 10, 2015	24.55	25.01	24.50	25.01	36,395	+1.46(+6.20%)
Aug 07, 2015	23.76	23.76	23.55	23.55	446	-0.71(-2.93%)
Aug 06, 2015	24.13	24.26	24.07	24.26	1,483	-0.16(-0.66%)
Aug 05, 2015	25.03	25.03	24.42	24.42	2,589	+0.02(+0.07%)
Aug 04, 2015	24.71	24.71	24.41	24.41	1,693	-0.49(-1.98%)
Jul 31, 2015		24.90	24.90	24.90	160	-0.44(-1.75%)
Jul 30, 2015	25.34	25.34	25.34	25.34	4,895	-0.45(-1.73%)
Jul 29, 2015	26.04	26.05	25.79	25.79	703	+0.89(+3.56%)
Jul 28, 2015	24.76	25.09	24.76	24.90	1,560	+0.88(+3.67%)
Jul 27, 2015	24.55	24.55	24.02	24.02	2,148	-0.68(-2.74%)
Jul 24, 2015	25.27	25.28	24.69	24.69	4,306	-0.40(-1.58%)
Jul 23, 2015	25.09	25.09	25.09	25.09	633	-0.59(-2.30%)
Jul 22, 2015	25.80	25.80	25.68	25.68	3,817	-0.57(-2.17%)
Jul 21, 2015	26.27	26.30	26.25	26.25	2,146	+0.13(+0.50%)
Jul 20, 2015	26.32	26.48	26.10	26.12	1,485	-0.51(-1.92%)
Jul 17, 2015	26.89	26.89	26.63	26.63	559	-1.03(-3.72%)
Jul 16, 2015	27.72	27.75	27.66	27.66	726	-0.61(-2.15%)
Jul 15, 2015	28.27	28.27	28.27	28.27	775	-0.35(-1.24%)
Jul 14, 2015	28.13	28.62	28.13	28.62	948	+0.45(+1.60%)
Jul 13, 2015	28.21	28.21	28.11	28.17	1,103	+0.00(+0.00%)
Jul 10, 2015	28.15	28.17	28.11	28.17	750	-0.14(-0.49%)
Jul 09, 2015	28.31	28.31	28.31	28.31	251	-0.23(-0.81%)
Jul 08, 2015	29.07	29.07	28.50	28.54	1,203	-0.48(-1.65%)
Jul 07, 2015	28.39	29.02	28.39	29.02	323	-0.49(-1.65%)
Jul 06, 2015	29.51	29.51	29.51	29.51	350	-0.85(-2.81%)
Jul 02, 2015		30.36	30.36	30.36	0	+1.11(+3.79%)
Jul 01, 2015	29.25	29.25	29.25	29.25	197	-0.90(-2.99%)
Jun 30, 2015	30.17	30.17	30.15	30.15	1,493	-0.02(-0.05%)
Jun 29, 2015	30.13	30.17	30.08	30.17	1,591	-1.15(-3.67%)
Jun 26, 2015	31.52	31.52	31.32	31.32	564	-0.27(-0.87%)
Jun 24, 2015		31.59	31.59	31.59	400	+0.34(+1.08%)
Jun 23, 2015	31.24	31.25	31.20	31.25	1,316	-0.27(-0.84%)
Jun 22, 2015	31.13	31.52	31.13	31.52	1,030	+0.02(+0.06%)
Jun 19, 2015	31.49	31.50	31.49	31.50	533	-0.18(-0.57%)
Jun 18, 2015	31.87	31.87	31.68	31.68	691	+0.58(+1.88%)
Jun 16, 2015		31.10	31.10	31.10	60	-0.51(-1.60%)
Jun 15, 2015	31.92	31.97	31.60	31.60	1,644	-0.41(-1.27%)
Jun 12, 2015	32.10	32.10	32.01	32.01	719	+0.13(+0.42%)
Jun 11, 2015	31.85	31.89	31.85	31.88	670	-0.15(-0.46%)
Jun 10, 2015	32.21	32.21	32.02	32.02	900	+0.51(+1.63%)
Jun 09, 2015	31.36	31.51	31.36	31.51	777	+0.83(+2.71%)
Jun 08, 2015	31.35	31.35	30.66	30.68	1,085	-0.95(-2.99%)
Jun 05, 2015	31.74	31.74	31.63	31.63	521	+0.44(+1.40%)
Jun 04, 2015	31.21	31.23	31.19	31.19	1,045	-0.36(-1.14%)
Jun 03, 2015	31.99	32.00	31.55	31.55	1,778	-0.73(-2.26%)
Jun 02, 2015	32.25	32.28	32.25	32.28	688	+0.60(+1.90%)
May 29, 2015		31.68	31.68	31.68	458	+0.61(+1.96%)
May 28, 2015	31.04	31.07	31.04	31.07	458	+0.56(+1.82%)
May 27, 2015	30.44	30.52	30.44	30.52	2,409	-0.04(-0.15%)
May 26, 2015	31.28	31.29	30.44	30.56	3,225	-1.70(-5.27%)
May 21, 2015		32.26	32.26	32.26	0	+0.58(+1.83%)
May 20, 2015	31.68	31.68	31.68	31.68	137	-0.04(-0.13%)
May 19, 2015	31.71	31.72	31.70	31.72	898	-0.32(-1.00%)
May 15, 2015		32.04	32.04	32.04	89	-0.30(-0.92%)
May 14, 2015	32.30	32.34	32.30	32.34	429	-0.88(-2.66%)
May 12, 2015		33.22	33.22	33.22	202	+0.63(+1.95%)
May 11, 2015	32.59	32.59	32.59	32.59	307	-0.55(-1.67%)
May 08, 2015	33.14	33.14	33.14	33.14	254	+0.80(+2.47%)
May 07, 2015	32.29	32.34	32.29	32.34	7,305	-0.57(-1.73%)
May 06, 2015	32.91	32.91	32.91	32.91	411	-2.82(-7.89%)
May 05, 2015	35.73	35.73	35.73	35.73	330	+0.84(+2.41%)
May 04, 2015	35.11	35.11	34.89	34.89	1,234	-0.22(-0.63%)
May 01, 2015	34.74	35.12	34.74	35.11	6,202	+0.87(+2.54%)
Apr 30, 2015	34.79	34.79	33.37	34.24	1,742	-0.60(-1.72%)
Apr 29, 2015	35.22	35.22	34.82	34.84	9,041	+0.59(+1.71%)
Apr 28, 2015	34.60	34.60	34.08	34.25	36,319	+0.04(+0.12%)
Apr 27, 2015	34.47	34.59	34.21	34.21	2,010	-0.12(-0.35%)
Apr 24, 2015	34.40	34.43	34.33	34.33	639	+0.02(+0.05%)
Apr 23, 2015	34.24	34.31	34.24	34.31	301	+0.60(+1.78%)
Apr 22, 2015	33.71	33.71	33.71	33.71	312	+0.19(+0.55%)
Apr 21, 2015	33.40	33.53	33.40	33.53	419	-0.90(-2.62%)
Apr 20, 2015	35.23	35.23	34.43	34.43	380	-0.27(-0.77%)
Apr 17, 2015	34.70	34.73	34.67	34.70	1,476	-0.34(-0.98%)
Apr 16, 2015	35.44	35.44	35.04	35.04	527	-0.08(-0.24%)
Apr 15, 2015	34.50	35.47	34.50	35.12	1,721	+2.97(+9.25%)
Apr 13, 2015		32.15	32.15	32.15	105	+0.30(+0.94%)
Apr 10, 2015	31.86	31.87	31.85	31.85	1,600	-0.18(-0.56%)
Apr 09, 2015	32.15	32.15	32.03	32.03	1,729	-0.17(-0.53%)
Apr 08, 2015	32.94	33.01	32.20	32.20	1,301	-0.42(-1.28%)
Apr 07, 2015	32.03	32.62	32.03	32.62	4,041	+0.84(+2.65%)
Apr 06, 2015	31.39	31.77	31.39	31.77	1,360	+0.66(+2.13%)
Apr 02, 2015		31.11	31.11	31.11	0	+0.68(+2.24%)
Apr 01, 2015	30.30	30.60	30.19	30.43	3,570	+0.62(+2.08%)
Mar 31, 2015	29.61	29.81	29.61	29.81	499	-0.41(-1.34%)
Mar 30, 2015	30.21	30.21	30.21	30.21	307	-0.43(-1.42%)
Mar 27, 2015	30.63	30.65	30.63	30.65	2,269	-0.23(-0.74%)
Mar 25, 2015		30.88	30.88	30.88	35	+0.28(+0.93%)
Mar 24, 2015	30.19	30.68	30.17	30.59	7,562	+0.25(+0.83%)
Mar 23, 2015	30.60	30.67	30.34	30.34	831	+0.27(+0.91%)
Mar 20, 2015	30.18	30.25	30.07	30.07	3,601	-0.25(-0.82%)
Mar 19, 2015	30.32	30.32	30.32	30.32	650	-0.20(-0.66%)
Mar 18, 2015	30.54	30.54	30.52	30.52	433	+0.26(+0.87%)
Mar 17, 2015	29.21	30.26	29.21	30.26	2,002	+0.83(+2.81%)
Mar 16, 2015	29.32	29.43	29.32	29.43	2,348	-0.31(-1.04%)
Mar 13, 2015	29.40	29.75	29.40	29.74	2,008	-0.17(-0.57%)
Mar 12, 2015	29.81	30.06	29.68	29.91	8,200	+0.74(+2.54%)
Mar 10, 2015		29.17	29.17	29.17	19	-0.01(-0.04%)
Mar 09, 2015	30.00	30.00	29.18	29.18	1,491	-1.61(-5.23%)
Mar 05, 2015		30.79	30.79	30.79	3,857	-0.82(-2.59%)
Mar 04, 2015		31.61	30.88	31.61	2,438	-0.13(-0.41%)
Mar 03, 2015	31.36	31.74	31.36	31.74	565	+0.89(+2.89%)
Mar 02, 2015	30.86	30.86	30.85	30.85	1,733	-0.12(-0.37%)
Feb 27, 2015	31.05	31.05	30.97	30.97	35,461	-0.04(-0.12%)
Feb 26, 2015	31.63	31.63	31.00	31.00	1,045	-1.41(-4.34%)
Feb 25, 2015		32.46	31.67	32.41	1,298	+0.74(+2.33%)
Feb 24, 2015	31.60	31.79	31.57	31.67	22,461	-0.22(-0.68%)
Feb 23, 2015	31.69	31.89	31.69	31.89	6,664	-1.25(-3.76%)
Feb 20, 2015	33.02	33.14	32.95	33.14	929	+0.65(+1.99%)
Feb 19, 2015	31.66	32.49	31.66	32.49	3,440	-0.25(-0.76%)
Feb 18, 2015	33.08	33.08	32.74	32.74	1,466	+0.05(+0.15%)
Feb 13, 2015		32.69	32.69	32.69	221	+0.43(+1.33%)
Feb 12, 2015	32.59	32.62	32.26	32.26	1,838	+0.58(+1.83%)
Feb 11, 2015	31.31	31.68	31.31	31.68	686	+0.59(+1.90%)
Feb 10, 2015	30.97	31.09	30.97	31.09	10,249	-0.89(-2.79%)
Feb 09, 2015	31.51	31.99	31.48	31.98	6,846	+0.29(+0.91%)
Feb 06, 2015	31.69	31.69	31.69	31.69	500	+0.51(+1.64%)
Feb 05, 2015	31.39	31.82	31.18	31.18	1,266	+0.84(+2.76%)
Feb 04, 2015	30.25	30.35	30.25	30.35	27,064	-0.73(-2.36%)
Feb 03, 2015	30.39	31.57	30.37	31.08	3,469	+3.12(+11.16%)
Feb 02, 2015	27.96	27.96	27.96	27.96	167	+0.39(+1.41%)
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%)

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