Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tourmaline Oil Corp (OP: TRMLF )

49.85 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 22, 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 (%)
Apr 30, 2012 24.11 24.11 24.11 0 -0.00(-0.01%)
Apr 27, 2012 23.72 24.11 23.72 24.11 300 +0.83(+3.58%)
Apr 26, 2012 23.28 23.28 23.28 23.28 1,000 +1.23(+5.57%)
Apr 25, 2012 22.05 22.05 22.05 22.05 100 +1.57(+7.68%)
Apr 24, 2012 20.48 20.50 20.37 20.48 2,193 +1.19(+6.19%)
Apr 19, 2012 19.29 19.29 19.29 0 -0.45(-2.26%)
Apr 18, 2012 20.51 20.51 19.64 19.73 3,017 -1.29(-6.14%)
Apr 17, 2012 21.02 21.03 21.02 21.02 2,200 +0.13(+0.61%)
Apr 16, 2012 20.89 20.89 20.89 20.89 100 +0.02(+0.12%)
Apr 13, 2012 21.93 21.93 20.87 20.87 1,923 -0.40(-1.90%)
Apr 12, 2012 20.44 21.28 20.44 21.27 2,300 +0.94(+4.64%)
Apr 11, 2012 20.37 20.86 20.33 20.33 1,177 -0.38(-1.82%)
Apr 09, 2012 20.71 20.71 20.71 0 -0.77(-3.60%)
Apr 05, 2012 21.63 21.63 21.42 21.48 1,358 +0.17(+0.79%)
Apr 04, 2012 21.21 21.46 21.21 21.31 4,400 -1.30(-5.73%)
Mar 29, 2012 22.61 22.61 22.61 0 -0.11(-0.50%)
Mar 28, 2012 23.45 23.45 22.70 22.72 1,261 -0.87(-3.70%)
Mar 27, 2012 23.77 23.77 23.59 23.59 500 +0.22(+0.94%)
Mar 22, 2012 23.38 23.38 23.38 0 -0.92(-3.77%)
Mar 21, 2012 24.64 24.65 24.29 24.29 722 +1.42(+6.19%)
Mar 20, 2012 22.99 22.99 22.88 22.88 200 -0.83(-3.52%)
Mar 19, 2012 23.67 23.71 23.50 23.71 2,763 +0.68(+2.97%)
Mar 16, 2012 22.89 23.05 22.89 23.03 1,100 +0.45(+1.97%)
Mar 15, 2012 22.84 22.84 22.57 22.58 743 -0.06(-0.25%)
Mar 14, 2012 22.73 22.73 22.64 22.64 700 -0.78(-3.33%)
Mar 13, 2012 23.40 23.42 23.40 23.42 1,600 +0.14(+0.62%)
Mar 12, 2012 23.53 23.53 23.27 23.27 700 -0.43(-1.81%)
Mar 09, 2012 23.87 23.87 23.66 23.70 1,300 -0.21(-0.88%)
Mar 08, 2012 23.98 23.98 23.91 23.91 1,124 +0.12(+0.50%)
Mar 07, 2012 23.59 23.79 23.50 23.79 1,151 +0.09(+0.36%)
Mar 06, 2012 23.71 23.71 23.71 23.71 29,440 -1.11(-4.48%)
Mar 05, 2012 25.17 25.17 24.78 24.82 12,149 -0.74(-2.89%)
Mar 02, 2012 25.82 25.97 25.44 25.56 27,087 -0.34(-1.31%)
Mar 01, 2012 25.75 25.97 25.65 25.90 111,448 +0.40(+1.55%)
Feb 29, 2012 25.49 25.50 25.49 25.50 47,502 +0.26(+1.01%)
Feb 24, 2012 25.24 25.24 25.24 0 +0.02(+0.10%)
Feb 23, 2012 25.25 25.27 25.22 25.22 575 +0.01(+0.06%)
Feb 22, 2012 25.21 25.21 25.15 25.21 500 -0.14(-0.57%)
Feb 21, 2012 25.53 25.53 25.35 25.35 1,724 +0.57(+2.28%)
Feb 17, 2012 24.73 24.78 24.73 24.78 2,300 -0.22(-0.89%)
Feb 16, 2012 25.01 25.01 25.01 25.01 200 +0.29(+1.16%)
Feb 15, 2012 24.72 24.72 24.72 24.72 133 +0.23(+0.94%)
Feb 14, 2012 24.70 24.70 24.49 24.49 9,000 -0.56(-2.24%)
Feb 13, 2012 24.85 25.05 24.85 25.05 900 +0.53(+2.17%)
Feb 10, 2012 24.85 24.85 24.52 24.52 3,220 -0.71(-2.82%)
Feb 09, 2012 24.92 25.23 24.90 25.23 2,064 +0.54(+2.18%)
Feb 08, 2012 24.75 24.75 24.69 24.69 2,500 -0.10(-0.39%)
Feb 07, 2012 24.96 24.96 24.79 24.79 5,662 -0.19(-0.77%)
Feb 06, 2012 25.66 25.66 24.98 24.98 16,407 -0.61(-2.37%)
Feb 03, 2012 25.24 25.59 25.22 25.59 30,316 +0.51(+2.05%)
Feb 02, 2012 25.04 25.16 24.95 25.07 6,662 +0.84(+3.47%)
Feb 01, 2012 24.23 24.23 24.19 24.23 800 +0.21(+0.86%)
Jan 31, 2012 24.09 24.09 24.02 24.02 600 -0.41(-1.70%)
Jan 30, 2012 24.89 24.89 24.44 24.44 53,988 +0.18(+0.75%)
Jan 26, 2012 24.26 24.26 24.26 24.26 200 -0.63(-2.54%)
Jan 25, 2012 23.72 24.93 23.72 24.89 83,900 +1.90(+8.26%)
Jan 24, 2012 22.99 22.99 22.99 22.99 100 +0.06(+0.26%)
Jan 23, 2012 22.92 22.93 22.92 22.93 1,500 +0.72(+3.25%)
Jan 20, 2012 22.29 22.77 22.16 22.21 2,100 -0.20(-0.91%)
Jan 19, 2012 23.13 23.13 22.41 22.41 8,600 -0.22(-0.96%)
Jan 18, 2012 22.00 22.70 21.68 22.63 5,800 +0.47(+2.14%)
Jan 17, 2012 23.42 23.42 21.99 22.16 12,300 -1.33(-5.65%)
Jan 12, 2012 23.48 23.48 23.48 2,400 -0.90(-3.71%)
Jan 11, 2012 24.52 24.52 24.34 24.39 2,600 -1.81(-6.92%)
Jan 10, 2012 26.53 26.54 26.20 26.20 2,200 +0.08(+0.31%)
Jan 09, 2012 26.12 26.12 26.12 26.12 1,900 -0.25(-0.96%)
Jan 06, 2012 26.80 26.80 26.36 26.37 2,743 -0.87(-3.18%)
Jan 05, 2012 27.25 27.25 27.24 27.24 400 +0.63(+2.35%)
Jan 03, 2012 26.61 26.61 26.61 2,500 +0.13(+0.50%)
Dec 30, 2011 26.50 26.50 26.47 26.48 1,100 -0.03(-0.13%)
Dec 29, 2011 26.48 26.57 26.45 26.52 4,800 -0.96(-3.48%)
Dec 28, 2011 27.47 27.47 27.47 27.47 500 +0.80(+2.98%)
Dec 23, 2011 26.68 26.68 26.68 26.68 0 +0.56(+2.13%)
Dec 21, 2011 25.88 26.12 25.85 26.12 5,700 +0.10(+0.38%)
Dec 20, 2011 26.23 26.23 25.95 26.02 9,800 -0.02(-0.08%)
Dec 19, 2011 26.04 26.04 26.04 26.04 600 -0.34(-1.29%)
Dec 16, 2011 26.30 26.38 26.27 26.38 15,200 +0.48(+1.87%)
Dec 15, 2011 26.75 26.75 25.85 25.90 2,700 -0.03(-0.13%)
Dec 14, 2011 26.13 26.13 25.62 25.93 6,200 -1.90(-6.83%)
Dec 13, 2011 27.56 27.83 27.51 27.83 2,900 -0.01(-0.04%)
Dec 12, 2011 28.91 28.91 27.85 27.85 8,900 -1.04(-3.61%)
Dec 09, 2011 28.89 28.89 28.89 28.89 1,700 +0.50(+1.75%)
Dec 08, 2011 29.02 29.02 28.15 28.39 1,600 -0.97(-3.29%)
Dec 07, 2011 29.83 29.83 29.36 29.36 7,601 -0.99(-3.25%)
Dec 05, 2011 30.34 30.34 30.34 0 +0.12(+0.41%)
Dec 01, 2011 30.22 30.22 30.22 1,900 +0.29(+0.98%)
Nov 30, 2011 29.93 29.93 29.93 29.93 9,120 +2.10(+7.54%)
Nov 28, 2011 27.83 27.83 27.83 0 +0.68(+2.49%)
Nov 23, 2011 27.15 27.15 27.15 0 -1.74(-6.02%)
Nov 22, 2011 28.96 28.96 28.89 28.89 600 +0.11(+0.40%)
Nov 21, 2011 28.35 28.78 28.21 28.78 1,400 -1.26(-4.20%)
Nov 18, 2011 29.85 30.04 29.85 30.04 400 -1.58(-5.00%)
Nov 16, 2011 31.62 31.62 31.62 0 +0.21(+0.67%)
Nov 15, 2011 31.71 31.76 31.41 31.41 5,352 -1.86(-5.59%)
Nov 11, 2011 33.27 33.27 33.27 0 +0.74(+2.28%)
Nov 10, 2011 32.03 32.61 31.79 32.53 2,400 +0.27(+0.84%)
Nov 09, 2011 32.87 32.87 32.25 32.25 3,014 -1.93(-5.65%)
Nov 08, 2011 33.37 34.18 33.23 34.18 4,400 +0.86(+2.58%)
Nov 07, 2011 33.33 33.33 33.33 33.33 300 +0.12(+0.35%)
Nov 04, 2011 33.36 33.36 33.01 33.21 1,100 +0.71(+2.19%)
Nov 03, 2011 32.51 33.34 32.49 32.50 1,200 +1.94(+6.34%)
Nov 01, 2011 30.56 30.56 30.56 0 -4.43(-12.66%)
Oct 28, 2011 34.99 34.99 34.99 0 +0.25(+0.73%)
Oct 27, 2011 34.74 34.74 34.74 34.74 2,000 +0.70(+2.05%)
Oct 26, 2011 34.06 34.06 34.04 34.04 1,000 +0.82(+2.46%)
Oct 25, 2011 33.15 33.34 33.13 33.22 1,800 -0.37(-1.09%)
Oct 24, 2011 33.43 33.60 33.43 33.59 900 +1.69(+5.29%)
Oct 20, 2011 31.90 31.90 31.90 31.90 0 -1.13(-3.42%)
Oct 14, 2011 33.03 33.03 33.03 33.03 0 +0.69(+2.14%)
Oct 13, 2011 32.34 32.34 32.34 32.34 100 +0.01(+0.04%)
Oct 12, 2011 32.75 32.75 32.33 32.33 1,200 +1.21(+3.88%)
Oct 11, 2011 30.29 31.59 30.29 31.12 2,544 +3.80(+13.89%)
Oct 05, 2011 27.32 27.32 27.32 0 +1.29(+4.96%)
Oct 04, 2011 25.76 26.03 25.76 26.03 21,772 -1.36(-4.97%)
Oct 03, 2011 27.39 27.39 27.39 27.39 383 -4.10(-13.01%)
Sep 28, 2011 31.49 31.49 31.49 31.49 0 +1.81(+6.12%)
Sep 26, 2011 29.68 29.68 29.68 29.68 0 -0.73(-2.40%)
Sep 23, 2011 30.66 31.19 30.32 30.40 35,100 -0.34(-1.10%)
Sep 22, 2011 31.00 31.25 30.74 30.74 10,352 -2.88(-8.58%)
Sep 21, 2011 33.84 33.84 33.62 33.63 27,398 +0.03(+0.09%)
Sep 20, 2011 33.50 33.60 33.50 33.60 500 -0.64(-1.87%)
Sep 19, 2011 34.00 34.24 33.90 34.24 800 -0.84(-2.39%)
Sep 16, 2011 34.48 35.08 34.48 35.08 200 +0.94(+2.76%)
Sep 15, 2011 34.14 34.14 34.13 34.13 400 +0.39(+1.16%)
Sep 14, 2011 33.74 33.74 33.74 33.74 100 +0.36(+1.08%)
Sep 13, 2011 33.00 33.38 33.00 33.38 200 +1.34(+4.17%)
Sep 12, 2011 32.04 32.04 32.04 32.04 100 -1.93(-5.67%)
Sep 07, 2011 33.97 33.97 33.97 0 -0.52(-1.51%)
Sep 02, 2011 34.49 34.49 34.49 0 -0.09(-0.27%)
Sep 01, 2011 34.59 34.59 34.59 34.59 200 -0.09(-0.26%)
Aug 31, 2011 33.60 34.68 33.31 34.68 9,686 +2.59(+8.09%)
Aug 26, 2011 32.08 32.08 32.08 0 -0.36(-1.11%)
Aug 25, 2011 32.63 32.63 32.42 32.44 1,000 +1.41(+4.54%)
Aug 24, 2011 31.08 31.08 31.03 31.03 300 +0.06(+0.20%)
Aug 23, 2011 30.97 31.11 30.81 30.97 500 +0.24(+0.79%)
Aug 22, 2011 31.51 31.51 30.42 30.73 15,205 -0.71(-2.25%)
Aug 19, 2011 31.85 31.85 31.36 31.44 12,501 -0.43(-1.36%)
Aug 18, 2011 32.03 32.03 31.87 31.87 22,041 -1.52(-4.56%)
Aug 17, 2011 33.40 33.40 33.39 33.39 28,100 -0.41(-1.20%)
Aug 16, 2011 34.87 34.87 33.69 33.80 2,925 -0.88(-2.55%)
Aug 15, 2011 34.43 34.69 34.34 34.69 700 +1.49(+4.49%)
Aug 12, 2011 34.01 34.01 33.06 33.20 2,680 +1.00(+3.10%)
Aug 11, 2011 32.20 32.20 32.20 32.20 300 +1.13(+3.63%)
Aug 10, 2011 30.97 31.50 30.65 31.07 43,324 +0.77(+2.54%)
Aug 09, 2011 29.96 31.11 29.96 30.30 14,068 +0.09(+0.29%)
Aug 08, 2011 30.91 31.01 29.93 30.21 3,800 -3.48(-10.33%)
Aug 05, 2011 33.56 33.69 33.56 33.69 700 -0.97(-2.80%)
Aug 04, 2011 35.96 36.14 34.45 34.67 2,700 -1.88(-5.13%)
Aug 03, 2011 36.54 36.54 36.54 36.54 31,623 -0.76(-2.03%)
Aug 02, 2011 37.25 37.32 37.18 37.30 21,979 +0.65(+1.76%)
Jul 29, 2011 36.65 36.65 36.65 0 -0.22(-0.60%)
Jul 28, 2011 36.90 36.90 36.88 36.88 2,736 -0.14(-0.38%)
Jul 27, 2011 37.29 37.42 36.79 37.02 20,100 -0.58(-1.54%)
Jul 26, 2011 37.73 37.73 37.55 37.60 3,800 +0.07(+0.18%)
Jul 25, 2011 37.53 37.53 37.53 37.53 100 +0.35(+0.95%)
Jul 22, 2011 37.45 37.49 37.18 37.18 900 -0.49(-1.31%)
Jul 21, 2011 37.07 37.69 37.03 37.67 17,108 +0.78(+2.13%)
Jul 20, 2011 36.99 36.99 36.87 36.88 40,737 +0.25(+0.68%)
Jul 19, 2011 36.65 36.65 36.63 36.63 1,500 +0.59(+1.64%)
Jul 18, 2011 36.30 36.30 36.04 36.04 2,900 +0.38(+1.07%)
Jul 15, 2011 35.66 35.66 35.66 35.66 300 +0.37(+1.06%)
Jul 13, 2011 35.29 35.29 35.29 0 +2.25(+6.81%)
Jul 12, 2011 32.81 33.09 32.81 33.04 28,614 +0.13(+0.39%)
Jul 11, 2011 33.23 33.24 32.91 32.91 1,500 -1.24(-3.64%)
Jul 08, 2011 34.14 34.20 34.14 34.15 1,800 -0.39(-1.13%)
Jul 07, 2011 35.00 35.31 34.09 34.54 279,900 -0.06(-0.18%)
Jul 06, 2011 34.20 34.68 34.20 34.60 4,100 +0.52(+1.51%)
Jul 05, 2011 33.55 34.09 33.53 34.09 1,700 +1.19(+3.60%)
Jun 30, 2011 32.90 32.90 32.90 0 +1.90(+6.13%)
Jun 29, 2011 31.00 31.00 31.00 31.00 200 +0.91(+3.04%)
Jun 27, 2011 30.09 30.09 30.09 0 +0.11(+0.36%)
Jun 24, 2011 29.97 29.98 29.97 29.98 600 -0.22(-0.73%)
Jun 23, 2011 30.07 30.26 30.07 30.20 3,500 +0.21(+0.71%)
Jun 21, 2011 29.99 29.99 29.99 0 +0.61(+2.06%)
Jun 20, 2011 29.38 29.38 29.38 29.38 200 +0.21(+0.73%)
Jun 17, 2011 29.42 29.43 29.17 29.17 95,100 -0.98(-3.25%)
Jun 15, 2011 30.15 30.15 30.15 31,700 -0.57(-1.85%)
Jun 14, 2011 30.66 30.72 30.62 30.72 56,500 +0.55(+1.83%)
Jun 13, 2011 29.99 30.16 29.99 30.16 50,600 -0.79(-2.56%)
Jun 09, 2011 30.96 30.96 30.96 0 -0.07(-0.23%)
Jun 08, 2011 31.15 31.20 31.03 31.03 1,600 -0.44(-1.41%)
Jun 07, 2011 31.62 31.68 31.45 31.47 20,200 -0.48(-1.51%)
Jun 06, 2011 32.05 32.05 31.95 31.95 2,400 +1.04(+3.36%)
Jun 03, 2011 31.13 31.13 30.92 30.92 1,100 +1.91(+6.59%)
May 24, 2011 29.06 29.06 29.00 29.00 2,300 -0.04(-0.14%)
May 20, 2011 29.04 29.04 29.04 0 -0.32(-1.09%)
May 19, 2011 29.22 29.37 29.22 29.37 800 +1.12(+3.95%)
May 17, 2011 28.25 28.25 28.25 0 +1.25(+4.62%)
May 16, 2011 27.01 27.01 27.00 27.00 500 -0.42(-1.51%)
May 12, 2011 27.42 27.42 27.42 27.42 0 -0.31(-1.12%)
May 11, 2011 28.24 28.24 27.71 27.73 2,100 -0.51(-1.82%)
May 10, 2011 28.00 28.24 28.00 28.24 3,334 +0.44(+1.60%)
May 06, 2011 27.80 27.80 27.80 0 +0.79(+2.94%)
May 05, 2011 27.21 27.56 27.01 27.01 1,600 -1.07(-3.83%)
May 04, 2011 28.71 28.71 27.97 28.08 3,700 -0.56(-1.97%)
May 03, 2011 28.59 28.77 28.59 28.65 3,800 -0.01(-0.03%)
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.