Tamarack Valley Energy Ltd. (TNEYF)
OTCMKTS · Delayed Price · Currency is USD
8.40
+0.29 (3.51%)
At close: Mar 27, 2026
TNEYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.33 | 8.43 | 8.16 | 8.40 | 8.40 | 3.51% | 37,932 |
| Mar 26, 2026 | 8.11 | 8.17 | 8.10 | 8.12 | 8.12 | 1.46% | 6,890 |
| Mar 25, 2026 | 7.96 | 8.04 | 7.91 | 8.00 | 8.00 | -0.02% | 16,758 |
| Mar 24, 2026 | 7.95 | 8.23 | 7.95 | 8.00 | 8.00 | 0.63% | 28,006 |
| Mar 23, 2026 | 7.90 | 8.04 | 7.77 | 7.95 | 7.95 | -1.94% | 38,507 |
| Mar 20, 2026 | 8.20 | 8.36 | 8.07 | 8.11 | 8.11 | -0.41% | 28,920 |
| Mar 19, 2026 | 8.01 | 8.22 | 8.01 | 8.14 | 8.14 | 2.01% | 56,517 |
| Mar 18, 2026 | 7.96 | 8.06 | 7.95 | 7.98 | 7.98 | 0.38% | 15,296 |
| Mar 17, 2026 | 8.00 | 8.05 | 7.94 | 7.95 | 7.95 | 2.32% | 3,881 |
| Mar 16, 2026 | 7.84 | 7.85 | 7.77 | 7.77 | 7.77 | -0.77% | 8,484 |
| Mar 13, 2026 | 8.03 | 8.03 | 7.83 | 7.83 | 7.83 | -3.09% | 9,156 |
| Mar 12, 2026 | 8.00 | 8.15 | 7.95 | 8.08 | 8.05 | 2.67% | 35,882 |
| Mar 11, 2026 | 7.70 | 7.87 | 7.59 | 7.87 | 7.84 | 1.68% | 25,753 |
| Mar 10, 2026 | 7.66 | 7.78 | 7.64 | 7.74 | 7.71 | 2.30% | 35,481 |
| Mar 9, 2026 | 7.50 | 7.69 | 7.48 | 7.57 | 7.54 | 0.97% | 39,950 |
| Mar 6, 2026 | 7.83 | 7.83 | 7.49 | 7.49 | 7.47 | 0.44% | 635,916 |
| Mar 5, 2026 | 7.56 | 7.56 | 7.42 | 7.46 | 7.43 | -0.13% | 6,542 |
| Mar 4, 2026 | 7.38 | 7.49 | 7.38 | 7.47 | 7.44 | 1.36% | 12,917 |
| Mar 3, 2026 | 7.73 | 7.75 | 7.37 | 7.37 | 7.34 | -3.28% | 27,087 |
| Mar 2, 2026 | 7.81 | 7.85 | 7.45 | 7.62 | 7.59 | 2.14% | 30,127 |
| Feb 27, 2026 | 7.17 | 7.54 | 7.17 | 7.46 | 7.43 | 6.62% | 17,523 |
| Feb 26, 2026 | 7.26 | 7.26 | 6.74 | 7.00 | 6.97 | 0.33% | 10,091 |
| Feb 25, 2026 | 6.75 | 7.09 | 6.75 | 6.97 | 6.95 | -1.34% | 18,925 |
| Feb 24, 2026 | 6.71 | 7.16 | 6.71 | 7.07 | 7.04 | -0.44% | 31,187 |
| Feb 23, 2026 | 7.24 | 7.24 | 7.09 | 7.10 | 7.07 | -0.56% | 4,428 |
| Feb 20, 2026 | 6.81 | 7.21 | 6.81 | 7.14 | 7.11 | -1.24% | 16,031 |
| Feb 19, 2026 | 7.23 | 7.31 | 7.22 | 7.23 | 7.20 | 2.26% | 6,437 |
| Feb 18, 2026 | 7.03 | 7.08 | 7.03 | 7.07 | 7.04 | 2.03% | 4,204 |
| Feb 17, 2026 | 7.30 | 7.30 | 6.78 | 6.93 | 6.90 | -1.28% | 3,956 |
| Feb 13, 2026 | 6.83 | 7.02 | 6.81 | 7.02 | 6.99 | 2.62% | 14,431 |
| Feb 12, 2026 | 7.27 | 7.27 | 6.83 | 6.84 | 6.82 | -5.52% | 24,296 |
| Feb 11, 2026 | 7.09 | 7.24 | 7.09 | 7.24 | 7.21 | 4.64% | 23,603 |
| Feb 10, 2026 | 7.00 | 7.01 | 6.90 | 6.92 | 6.89 | -1.45% | 11,819 |
| Feb 9, 2026 | 7.08 | 7.12 | 7.02 | 7.02 | 7.00 | 0.73% | 6,298 |
| Feb 6, 2026 | 6.94 | 7.04 | 6.92 | 6.97 | 6.94 | 2.35% | 59,083 |
| Feb 5, 2026 | 6.96 | 6.96 | 6.74 | 6.81 | 6.79 | -1.00% | 122,038 |
| Feb 4, 2026 | 6.85 | 6.92 | 6.85 | 6.88 | 6.85 | 0.01% | 6,637 |
| Feb 3, 2026 | 6.76 | 6.88 | 6.76 | 6.88 | 6.85 | 3.43% | 118,913 |
| Feb 2, 2026 | 6.70 | 6.70 | 6.06 | 6.65 | 6.63 | -2.35% | 47,981 |
| Jan 30, 2026 | 7.36 | 7.36 | 6.77 | 6.81 | 6.79 | -3.09% | 49,412 |
| Jan 29, 2026 | 7.35 | 7.35 | 7.03 | 7.03 | 7.00 | 0.24% | 40,190 |
| Jan 28, 2026 | 6.95 | 7.04 | 6.92 | 7.01 | 6.98 | 2.28% | 273,742 |
| Jan 27, 2026 | 6.50 | 6.85 | 6.49 | 6.85 | 6.83 | 6.46% | 118,825 |
| Jan 26, 2026 | 6.38 | 6.46 | 6.36 | 6.44 | 6.41 | 0.91% | 14,843 |
| Jan 23, 2026 | 6.49 | 6.60 | 6.37 | 6.38 | 6.36 | -0.47% | 17,999 |
| Jan 22, 2026 | 6.31 | 6.44 | 6.27 | 6.41 | 6.39 | 1.55% | 62,127 |
| Jan 21, 2026 | 6.20 | 6.32 | 6.20 | 6.31 | 6.29 | 4.31% | 66,676 |
| Jan 20, 2026 | 6.12 | 6.19 | 6.05 | 6.05 | 6.03 | 1.19% | 177,794 |
| Jan 16, 2026 | 5.99 | 6.10 | 5.98 | 5.98 | 5.96 | 0.17% | 208,208 |
| Jan 15, 2026 | 5.80 | 6.02 | 5.80 | 5.97 | 5.95 | 0.93% | 42,334 |