Tourmaline Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	42.00	44.23	42.00	44.23	44.23	1.68%	18,719
Dec 23, 2024	42.18	43.70	42.18	43.50	43.50	2.10%	157,702
Dec 20, 2024	42.59	42.72	41.88	42.60	42.60	0.76%	216,353
Dec 19, 2024	42.65	42.65	41.91	42.28	42.28	0.57%	50,506
Dec 18, 2024	42.76	43.20	42.04	42.04	42.04	-2.35%	85,434
Dec 17, 2024	43.20	43.26	42.10	43.05	43.05	-1.01%	44,825
Dec 16, 2024	44.34	44.34	43.25	43.49	43.49	-2.10%	56,251
Dec 13, 2024	45.17	45.17	44.38	44.43	44.18	-1.64%	13,314
Dec 12, 2024	44.56	45.34	44.27	45.17	44.91	0.37%	28,770
Dec 11, 2024	43.88	45.00	43.64	45.00	44.75	3.26%	16,516
Dec 10, 2024	43.88	43.88	43.58	43.58	43.34	-0.91%	19,694
Dec 9, 2024	44.58	44.72	43.88	43.98	43.73	-0.20%	10,917
Dec 6, 2024	45.93	45.93	43.99	44.07	43.82	-2.89%	30,839
Dec 5, 2024	44.99	45.93	44.99	45.38	45.13	0.42%	152,076
Dec 4, 2024	45.88	46.20	44.98	45.19	44.94	-2.32%	26,081
Dec 3, 2024	46.71	46.71	45.78	46.26	46.00	-0.73%	39,474
Dec 2, 2024	47.11	47.15	45.90	46.60	46.34	-1.08%	97,393
Nov 29, 2024	47.44	47.66	47.11	47.11	46.85	0.92%	3,714
Nov 27, 2024	46.80	47.10	46.58	46.68	46.42	-0.91%	52,570
Nov 26, 2024	48.20	48.20	46.59	47.11	46.85	-3.23%	16,165
Nov 25, 2024	49.00	49.00	47.99	48.68	48.41	0.68%	284,500
Nov 22, 2024	48.26	48.61	48.17	48.35	48.08	-0.54%	106,527
Nov 21, 2024	46.50	48.87	46.50	48.61	48.34	3.89%	41,738
Nov 20, 2024	45.42	46.89	45.02	46.79	46.53	4.29%	106,274
Nov 19, 2024	44.67	45.22	44.50	44.87	44.62	-0.22%	196,620
Nov 18, 2024	44.39	45.34	42.10	44.97	44.72	1.31%	276,667
Nov 15, 2024	42.73	45.25	42.73	44.39	44.14	-2.88%	338,050
Nov 14, 2024	45.26	46.19	45.26	45.71	45.09	1.32%	18,457
Nov 13, 2024	45.30	45.40	44.75	45.11	44.50	-1.23%	39,346
Nov 12, 2024	45.87	45.87	45.21	45.67	45.05	-0.46%	8,948
Nov 11, 2024	45.00	47.14	44.59	45.88	45.26	2.46%	30,782
Nov 8, 2024	45.26	45.27	44.47	44.78	44.17	-1.74%	17,824
Nov 7, 2024	46.66	46.67	45.00	45.57	44.96	-2.84%	82,329
Nov 6, 2024	46.14	46.91	45.97	46.91	46.27	1.66%	71,054
Nov 5, 2024	46.14	46.68	45.86	46.14	45.52	0.50%	26,035
Nov 4, 2024	45.50	46.68	45.50	45.91	45.29	0.83%	78,122
Nov 1, 2024	46.14	46.58	45.27	45.53	44.91	-1.30%	77,147
Oct 31, 2024	47.01	47.01	45.42	46.13	45.51	-2.54%	49,456
Oct 30, 2024	46.38	47.43	46.15	47.33	46.69	2.18%	32,108
Oct 29, 2024	46.35	46.84	45.90	46.32	45.69	-0.14%	114,652
Oct 28, 2024	44.50	46.60	44.50	46.38	45.76	-0.51%	69,686
Oct 25, 2024	46.58	46.86	46.58	46.62	45.99	0.80%	47,936
Oct 24, 2024	46.04	46.25	45.51	46.25	45.62	1.31%	97,471
Oct 23, 2024	45.47	45.65	45.30	45.65	45.03	-0.50%	51,909
Oct 22, 2024	45.23	45.96	45.06	45.88	45.26	1.79%	34,165
Oct 21, 2024	44.50	45.50	44.50	45.08	44.47	-0.19%	36,651
Oct 18, 2024	45.00	45.16	44.66	45.16	44.55	-0.46%	81,632
Oct 17, 2024	44.93	45.56	44.93	45.37	44.76	1.07%	77,033
Oct 16, 2024	46.00	46.00	44.86	44.89	44.28	-2.22%	98,585
Oct 15, 2024	46.72	46.72	45.76	45.91	45.29	-2.13%	59,112
Oct 14, 2024	47.38	47.76	46.83	46.91	46.28	-1.12%	5,952
Oct 11, 2024	47.43	47.53	47.14	47.44	46.80	0.08%	132,030
Oct 10, 2024	46.50	47.54	46.50	47.40	46.76	1.82%	89,712
Oct 9, 2024	46.88	46.88	46.34	46.55	45.92	-1.64%	463,590
Oct 8, 2024	47.68	48.18	47.15	47.33	46.69	-3.31%	230,653
Oct 7, 2024	49.30	49.41	48.74	48.95	48.29	-0.20%	136,776
Oct 4, 2024	48.45	49.18	48.45	49.05	48.39	2.17%	113,658
Oct 3, 2024	47.04	48.29	46.96	48.01	47.36	2.24%	152,519
Oct 2, 2024	47.50	47.87	46.62	46.96	46.32	0.15%	123,346
Oct 1, 2024	45.98	47.12	45.98	46.89	46.26	0.86%	110,565
Sep 30, 2024	45.38	46.49	45.38	46.49	45.86	2.27%	200,366
Sep 27, 2024	44.40	45.52	44.40	45.46	44.85	3.72%	110,743
Sep 26, 2024	44.00	44.43	43.50	43.83	43.24	-1.31%	232,454
Sep 25, 2024	45.80	45.80	44.24	44.41	43.81	-0.91%	265,106
Sep 24, 2024	42.40	44.84	42.40	44.82	44.21	1.93%	149,635
Sep 23, 2024	43.97	44.40	43.73	43.97	43.38	1.72%	65,215
Sep 20, 2024	43.03	43.49	42.86	43.23	42.65	-1.46%	82,867
Sep 19, 2024	43.70	44.10	43.62	43.87	43.28	1.43%	118,501
Sep 18, 2024	43.52	43.92	43.00	43.25	42.67	-1.19%	108,263
Sep 17, 2024	43.76	43.89	43.35	43.77	43.18	0.65%	81,854
Sep 16, 2024	41.18	43.65	41.18	43.49	42.90	0.01%	31,569
Sep 13, 2024	43.50	43.83	43.45	43.48	42.89	0.07%	16,330
Sep 12, 2024	43.24	43.96	43.24	43.45	42.61	0.43%	16,362
Sep 11, 2024	43.35	43.54	42.36	43.27	42.43	1.09%	68,069
Sep 10, 2024	43.60	43.60	41.88	42.80	41.97	-1.82%	60,268
Sep 9, 2024	43.49	44.50	43.46	43.60	42.75	-1.88%	163,712
Sep 6, 2024	44.34	44.57	44.27	44.43	43.57	0.18%	20,830
Sep 5, 2024	44.10	44.53	44.10	44.35	43.49	0.77%	11,161
Sep 4, 2024	43.89	44.10	43.64	44.01	43.16	0.82%	22,489
Sep 3, 2024	44.75	44.75	43.65	43.65	42.81	-3.99%	10,952
Aug 30, 2024	45.33	45.49	45.00	45.46	44.58	-0.59%	271,385
Aug 29, 2024	45.89	46.07	45.59	45.73	44.85	-0.53%	30,095
Aug 28, 2024	46.06	46.47	45.92	45.98	45.09	-1.38%	198,985
Aug 27, 2024	46.50	46.71	46.20	46.62	45.72	-0.70%	94,294
Aug 26, 2024	46.67	47.28	46.67	46.95	46.04	1.32%	7,008
Aug 23, 2024	46.11	46.51	45.91	46.34	45.44	1.31%	26,910
Aug 22, 2024	45.34	46.09	45.34	45.74	44.86	0.86%	131,235
Aug 21, 2024	45.91	45.91	45.33	45.35	44.47	-0.27%	26,797
Aug 20, 2024	45.80	45.80	45.35	45.47	44.59	-0.61%	7,563
Aug 19, 2024	44.00	46.68	44.00	45.75	44.86	-0.61%	7,740
Aug 16, 2024	45.99	46.22	45.97	46.03	45.14	0.12%	13,018
Aug 15, 2024	45.30	46.50	45.30	45.98	45.09	1.41%	64,967
Aug 14, 2024	44.73	45.80	44.73	45.34	44.46	1.36%	11,233
Aug 13, 2024	44.00	44.80	43.51	44.73	43.86	1.18%	17,704
Aug 12, 2024	42.68	44.36	42.68	44.21	43.35	4.27%	27,431
Aug 9, 2024	42.48	42.61	42.02	42.40	41.58	-0.80%	5,825
Aug 8, 2024	42.44	42.80	42.43	42.74	41.56	1.11%	10,498
Aug 7, 2024	41.50	42.91	41.29	42.27	41.10	2.36%	13,221
Aug 6, 2024	40.29	41.39	40.04	41.30	40.15	2.01%	17,843
Aug 5, 2024	36.93	41.77	36.93	40.48	39.36	-1.34%	33,015