News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Tourmaline Oil Corp. (TRMLF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

58.71

+1.03

(+1.79%)

At close: 03:52PM EDT

Time period:

10 Aug 2021 - 10 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2022	58.00	58.96	57.10	58.71	58.71	18,838
09 Aug 2022	57.75	58.33	57.00	57.68	57.68	208,500
08 Aug 2022	56.70	57.47	55.53	57.29	57.29	39,600
05 Aug 2022	55.72	57.52	55.61	56.17	56.17	109,400
04 Aug 2022	57.08	57.08	55.52	56.57	56.57	189,800
04 Aug 2022	1.557 Dividend
03 Aug 2022	61.01	61.01	58.82	58.95	57.39	37,400
02 Aug 2022	61.50	61.50	60.04	60.04	58.45	27,100
01 Aug 2022	59.76	63.33	59.76	61.75	60.12	18,800
29 July 2022	62.00	62.70	60.76	62.62	60.97	59,600
28 July 2022	59.00	61.07	58.12	60.69	59.09	43,800
27 July 2022	55.52	57.14	55.52	57.10	55.59	32,500
26 July 2022	56.56	57.24	54.67	54.77	53.32	21,200
25 July 2022	53.18	55.25	53.18	55.25	53.79	23,300
22 July 2022	53.50	54.40	53.20	53.20	51.79	14,900
21 July 2022	53.92	53.92	52.21	53.20	51.79	20,400
20 July 2022	52.38	55.08	52.25	54.69	53.25	20,100
19 July 2022	52.60	53.25	52.28	53.25	51.84	24,500
18 July 2022	51.52	53.18	51.49	52.57	51.18	32,800
15 July 2022	49.95	50.50	48.78	49.21	47.91	10,000
14 July 2022	48.50	49.53	47.66	49.43	48.12	29,500
13 July 2022	49.90	51.69	49.60	51.01	49.66	53,800
12 July 2022	49.66	50.00	48.76	49.24	47.94	13,500
11 July 2022	50.53	51.31	49.72	50.79	49.45	32,000
08 July 2022	50.88	51.47	50.25	51.21	49.86	9,400
07 July 2022	49.95	50.75	48.91	50.75	49.41	20,900
06 July 2022	48.52	48.57	45.64	47.98	46.71	54,500
05 July 2022	48.99	50.04	47.83	49.47	48.16	66,000
01 July 2022	52.01	52.25	50.77	51.56	50.20	13,300
30 June 2022	49.86	53.70	49.86	51.95	50.58	45,700
29 June 2022	56.10	56.10	53.23	53.23	51.82	35,100
28 June 2022	54.06	55.47	53.55	55.47	54.00	47,400
27 June 2022	49.97	52.95	49.82	52.75	51.36	26,500
24 June 2022	47.28	49.39	47.28	49.39	48.09	46,200
23 June 2022	50.78	51.74	47.19	47.21	45.96	72,500
22 June 2022	50.70	52.39	50.32	51.61	50.25	35,900
21 June 2022	53.32	54.35	53.05	53.78	52.36	55,600
17 June 2022	53.00	54.54	50.90	52.32	50.94	75,500
16 June 2022	54.91	56.20	53.94	55.20	53.74	74,100
15 June 2022	51.51	56.35	51.51	56.23	54.74	44,100
14 June 2022	56.43	58.62	53.49	54.50	53.06	98,300
14 June 2022	0.174 Dividend
13 June 2022	59.50	59.50	55.00	58.32	56.61	48,200
10 June 2022	60.11	60.47	57.79	59.37	57.63	28,600
09 June 2022	61.50	61.81	60.70	60.98	59.19	53,600
08 June 2022	62.85	63.80	61.59	62.27	60.44	71,900
07 June 2022	62.37	63.05	61.72	62.50	60.67	60,100
06 June 2022	60.61	63.07	60.61	62.25	60.43	40,100
03 June 2022	63.00	63.25	60.49	60.89	59.10	49,800
02 June 2022	62.57	63.37	62.43	63.25	61.40	24,500
01 June 2022	62.21	63.37	62.06	62.25	60.43	27,200
31 May 2022	63.16	63.50	61.61	61.71	59.90	195,600
27 May 2022	59.90	61.04	59.57	61.04	59.25	42,800
26 May 2022	60.20	60.20	59.16	59.74	57.99	60,100
25 May 2022	59.07	60.36	59.05	59.53	57.78	44,700
24 May 2022	57.75	59.20	57.47	59.10	57.37	72,300
23 May 2022	56.78	58.16	56.60	57.85	56.15	61,700
20 May 2022	55.87	57.04	55.84	56.57	54.91	33,300
19 May 2022	53.96	56.79	53.96	56.35	54.70	70,600
18 May 2022	56.77	56.77	54.73	55.36	53.74	52,200
17 May 2022	55.40	56.66	54.34	56.62	54.96	120,800
16 May 2022	55.55	55.55	53.64	54.25	52.66	84,200
13 May 2022	52.36	53.30	52.22	53.21	51.65	72,500
12 May 2022	52.59	53.00	49.93	51.07	49.57	85,800
11 May 2022	53.25	54.92	52.27	53.09	51.53	57,300
11 May 2022	1.152 Dividend
10 May 2022	53.53	53.80	50.50	52.71	50.05	50,000
09 May 2022	54.56	54.57	51.96	52.62	49.96	81,600
06 May 2022	56.73	57.42	55.00	55.89	53.07	94,900
05 May 2022	57.22	58.39	53.80	56.78	53.91	73,200
04 May 2022	54.11	55.72	53.98	55.51	52.70	49,300
03 May 2022	51.51	53.86	51.51	53.81	51.09	48,600
02 May 2022	50.41	51.57	50.25	51.27	48.68	37,200
29 Apr 2022	51.20	51.73	50.99	51.22	48.63	69,600
28 Apr 2022	50.47	50.63	49.58	50.63	48.07	18,700
27 Apr 2022	50.00	50.19	48.96	50.17	47.63	22,000
26 Apr 2022	49.80	49.88	47.98	49.11	46.63	25,300
25 Apr 2022	47.68	49.38	46.76	49.38	46.88	83,400
22 Apr 2022	50.00	50.25	48.60	49.54	47.04	75,700
21 Apr 2022	53.49	53.93	50.28	50.44	47.89	129,000
20 Apr 2022	51.09	53.01	50.60	52.64	49.98	102,400
19 Apr 2022	51.21	51.76	49.72	50.08	47.55	112,800
18 Apr 2022	50.75	54.09	48.84	52.20	49.56	104,300
14 Apr 2022	51.00	51.00	49.73	50.66	48.10	50,000
13 Apr 2022	49.47	50.59	48.48	50.12	47.59	87,500
12 Apr 2022	48.71	49.12	48.00	48.00	45.57	67,600
11 Apr 2022	49.62	49.62	47.52	47.99	45.56	39,000
08 Apr 2022	47.50	48.99	47.20	48.79	46.32	82,500
07 Apr 2022	46.74	47.74	46.46	47.68	45.27	44,500
06 Apr 2022	46.84	47.49	46.00	46.64	44.28	165,900
05 Apr 2022	48.82	48.82	46.28	46.43	44.08	92,100
04 Apr 2022	47.89	47.99	46.53	47.44	45.04	206,300
01 Apr 2022	46.35	47.73	45.40	47.53	45.13	91,600
31 Mar 2022	45.24	47.01	44.71	46.22	43.88	66,600
30 Mar 2022	45.00	45.76	44.94	45.20	42.92	26,000
29 Mar 2022	44.56	45.77	43.98	44.76	42.50	32,900
28 Mar 2022	46.00	46.41	44.85	45.81	43.50	115,800
25 Mar 2022	43.90	46.40	43.89	46.38	44.04	123,200
24 Mar 2022	43.71	43.77	42.63	43.77	41.56	63,800
23 Mar 2022	43.38	43.38	42.59	42.90	40.73	108,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,238.70-39.90(-0.55%)

AUD/USD0.7087+0.0005(+0.07%)

ASX 2006,992.70-37.10(-0.53%)

OIL91.37-0.56(-0.61%)

GOLD1,806.20-7.50(-0.41%)

BTC-AUD33,737.90+742.12(+2.25%)

News that makes you smarter and richer... For free.

Tourmaline Oil Corp. (TRMLF)

ALL ORDS
7,238.70
-39.90(-0.55%)

AUD/USD
0.7087
+0.0005(+0.07%)

ASX 200
6,992.70
-37.10(-0.53%)

OIL
91.37
-0.56(-0.61%)

GOLD
1,806.20
-7.50(-0.41%)

BTC-AUD
33,737.90
+742.12(+2.25%)