Tourmaline Oil Corp. (TRMLF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

46.62

-0.88

(-1.85%)

At close: 03:52PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	47.46	47.50	46.41	46.62	46.62	7,000
17 Apr 2024	47.68	47.75	46.93	47.50	47.50	6,300
16 Apr 2024	46.56	47.52	46.56	47.25	47.25	74,600
15 Apr 2024	44.86	48.17	44.86	46.88	46.88	37,900
12 Apr 2024	49.27	49.27	47.61	47.66	47.66	16,300
11 Apr 2024	49.37	49.37	48.31	48.78	48.78	9,400
10 Apr 2024	49.01	50.30	49.01	49.40	49.40	11,600
09 Apr 2024	48.65	49.06	48.56	49.06	49.06	46,500
08 Apr 2024	50.16	50.16	47.05	48.06	48.06	22,400
05 Apr 2024	47.00	47.76	46.98	47.00	47.00	7,100
04 Apr 2024	46.25	47.50	46.25	47.50	47.50	29,600
03 Apr 2024	46.26	47.19	46.26	47.13	47.13	16,500
02 Apr 2024	47.04	47.38	46.09	46.09	46.09	20,200
01 Apr 2024	46.18	47.26	46.18	47.26	47.26	14,100
28 Mar 2024	45.70	46.97	45.70	46.80	46.80	24,300
27 Mar 2024	44.42	45.84	44.42	45.84	45.84	37,200
26 Mar 2024	44.61	44.76	44.48	44.69	44.69	9,300
25 Mar 2024	46.64	46.64	44.01	44.73	44.73	18,300
22 Mar 2024	44.10	44.10	43.59	43.83	43.83	12,300
21 Mar 2024	45.10	45.55	44.49	44.55	44.55	5,700
20 Mar 2024	44.60	45.20	44.60	45.00	45.00	10,300
19 Mar 2024	44.51	45.22	44.51	44.94	44.94	8,100
18 Mar 2024	45.11	45.22	44.87	45.05	45.05	8,900
15 Mar 2024	44.48	45.69	44.48	45.44	45.44	17,400
14 Mar 2024	44.21	44.58	43.90	44.51	44.51	168,000
14 Mar 2024	0.223 Dividend
13 Mar 2024	43.84	45.01	43.84	44.72	44.50	15,100
13 Mar 2024	0.371 Dividend
12 Mar 2024	44.50	44.70	44.12	44.53	43.94	14,300
11 Mar 2024	44.54	45.06	44.34	44.34	43.75	846,900
08 Mar 2024	46.37	46.37	44.79	45.33	44.73	39,700
07 Mar 2024	45.82	46.76	45.23	46.36	45.74	41,100
06 Mar 2024	44.66	47.12	44.66	46.58	45.96	19,400
05 Mar 2024	46.28	46.88	46.28	46.53	45.91	5,600
04 Mar 2024	43.88	46.72	43.88	46.27	45.66	17,200
01 Mar 2024	45.50	46.22	45.50	45.95	45.34	15,200
29 Feb 2024	44.91	45.77	44.91	45.21	44.61	87,000
28 Feb 2024	44.10	44.84	44.06	44.65	44.06	12,400
27 Feb 2024	44.16	44.67	43.92	44.27	43.68	15,000
26 Feb 2024	43.90	44.40	43.77	44.14	43.55	19,400
23 Feb 2024	44.02	44.25	43.37	43.90	43.32	8,500
22 Feb 2024	43.79	44.23	43.65	44.23	43.64	22,200
21 Feb 2024	42.20	44.83	42.20	44.01	43.43	24,200
20 Feb 2024	43.14	43.14	40.03	42.00	41.44	13,700
16 Feb 2024	41.47	42.44	41.47	42.33	41.77	20,600
15 Feb 2024	40.30	41.98	40.30	41.95	41.39	16,100
14 Feb 2024	40.33	40.86	39.70	39.90	39.37	17,700
13 Feb 2024	40.31	41.65	39.39	40.00	39.47	40,500
12 Feb 2024	41.30	42.35	41.01	41.65	41.10	25,600
09 Feb 2024	42.02	42.02	41.20	41.33	40.78	15,800
08 Feb 2024	40.01	42.35	40.01	42.02	41.46	18,100
07 Feb 2024	40.20	41.39	40.20	41.39	40.84	16,900
06 Feb 2024	39.95	40.94	39.95	40.61	40.07	27,900
05 Feb 2024	41.95	41.95	40.09	40.13	39.60	50,600
02 Feb 2024	43.00	43.00	41.91	41.91	41.35	28,300
01 Feb 2024	42.71	43.75	42.71	43.35	42.77	24,100
31 Jan 2024	42.76	43.59	42.76	43.39	42.81	13,100
30 Jan 2024	43.28	43.50	43.11	43.36	42.78	11,400
29 Jan 2024	43.82	43.82	43.21	43.66	43.08	10,100
26 Jan 2024	44.00	44.05	43.22	43.74	43.16	13,700
25 Jan 2024	43.30	44.00	43.26	43.86	43.28	10,500
24 Jan 2024	43.48	43.48	42.88	43.27	42.70	42,500
23 Jan 2024	41.71	42.92	41.71	42.77	42.20	11,300
22 Jan 2024	43.00	43.00	41.83	41.84	41.28	42,800
19 Jan 2024	45.26	45.26	42.40	42.68	42.11	23,500
18 Jan 2024	42.94	42.94	42.20	42.62	42.05	37,400
17 Jan 2024	42.79	43.25	42.46	42.93	42.36	123,400
16 Jan 2024	46.50	46.50	43.22	43.23	42.66	65,400
12 Jan 2024	46.48	46.61	46.33	46.52	45.90	205,500
11 Jan 2024	45.33	45.70	45.03	45.42	44.82	226,700
10 Jan 2024	46.25	46.25	44.98	44.98	44.38	19,200
09 Jan 2024	46.18	46.80	45.71	46.06	45.45	215,700
08 Jan 2024	45.37	46.26	45.37	46.26	45.65	100,800
05 Jan 2024	46.44	46.86	46.24	46.56	45.94	155,600
04 Jan 2024	46.32	46.61	45.70	46.61	45.99	251,700
03 Jan 2024	44.54	46.32	44.54	46.19	45.58	88,700
02 Jan 2024	45.10	45.16	44.63	44.63	44.04	168,600
29 Dec 2023	44.38	45.24	44.38	45.06	44.46	239,500
28 Dec 2023	45.02	45.07	44.77	44.84	44.24	94,200
27 Dec 2023	44.80	45.53	44.80	45.09	44.49	174,200
26 Dec 2023	44.21	45.28	44.21	44.87	44.27	8,600
22 Dec 2023	44.98	45.29	44.71	44.83	44.23	244,900
21 Dec 2023	44.52	44.90	44.50	44.89	44.29	41,500
20 Dec 2023	44.98	45.14	44.26	44.26	43.67	211,800
19 Dec 2023	44.35	44.95	44.35	44.94	44.34	216,600
18 Dec 2023	43.75	44.64	43.53	44.34	43.75	78,500
15 Dec 2023	44.20	44.27	43.63	43.75	43.17	323,100
14 Dec 2023	44.91	44.95	44.51	44.76	44.17	56,200
14 Dec 2023	0.207 Dividend
13 Dec 2023	42.55	44.44	42.55	44.42	43.63	125,400
12 Dec 2023	44.05	44.15	42.45	42.60	41.84	108,400
11 Dec 2023	44.88	45.73	44.20	44.50	43.70	38,400
08 Dec 2023	44.88	46.35	44.88	45.79	44.97	27,200
07 Dec 2023	46.26	46.46	45.54	45.62	44.80	67,900
06 Dec 2023	46.90	47.19	45.98	46.19	45.36	31,400
05 Dec 2023	47.43	47.75	47.11	47.27	46.43	261,400
04 Dec 2023	48.10	48.35	47.70	47.85	46.99	185,300
01 Dec 2023	48.47	48.91	48.46	48.54	47.67	19,400
30 Nov 2023	48.61	48.98	48.21	48.56	47.69	131,400
29 Nov 2023	48.24	48.25	47.75	48.05	47.19	78,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,799.50-99.40(-1.26%)

ASX 2007,548.60-93.50(-1.22%)

AUD/USD0.6401-0.0024(-0.38%)

OIL84.49+1.76(+2.13%)

GOLD2,398.40+0.40(+0.02%)

Bitcoin AUD97,119.30+714.62(+0.74%)

Tourmaline Oil Corp. (TRMLF)

ALL ORDS
7,799.50
-99.40(-1.26%)

ASX 200
7,548.60
-93.50(-1.22%)

AUD/USD
0.6401
-0.0024(-0.38%)

OIL
84.49
+1.76(+2.13%)

GOLD
2,398.40
+0.40(+0.02%)

Bitcoin AUD
97,119.30
+714.62(+0.74%)