Tourmaline Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	45.89	46.85	45.79	46.80	46.80	3.14%	66,194
May 12, 2025	45.43	45.47	44.72	45.38	45.38	2.05%	288,110
May 9, 2025	45.14	45.14	44.47	44.47	44.47	-0.13%	10,904
May 8, 2025	44.44	45.09	43.78	44.53	44.53	-3.57%	48,193
May 7, 2025	44.79	46.18	44.78	46.18	46.18	3.17%	166,440
May 6, 2025	43.90	45.12	43.84	44.76	44.76	1.87%	14,224
May 5, 2025	43.32	44.21	43.32	43.94	43.94	-0.97%	4,149
May 2, 2025	43.01	44.55	43.01	44.37	44.37	1.30%	10,931
May 1, 2025	44.73	44.87	43.80	43.80	43.80	-0.88%	32,352
Apr 30, 2025	44.22	44.43	43.85	44.19	44.19	-1.49%	19,880
Apr 29, 2025	45.25	45.25	44.59	44.86	44.86	-0.91%	17,668
Apr 28, 2025	45.02	45.64	45.02	45.27	45.27	0.60%	17,207
Apr 25, 2025	45.04	45.13	44.83	45.00	45.00	-0.65%	10,607
Apr 24, 2025	45.16	45.41	45.09	45.30	45.30	0.54%	6,891
Apr 23, 2025	45.21	45.21	44.75	45.05	45.05	-0.57%	22,490
Apr 22, 2025	46.03	46.03	45.19	45.31	45.31	1.57%	51,946
Apr 21, 2025	45.04	45.18	44.30	44.61	44.61	-1.99%	81,684
Apr 17, 2025	44.70	45.70	44.57	45.52	45.52	2.45%	45,757
Apr 16, 2025	44.34	44.94	44.34	44.43	44.43	1.58%	18,083
Apr 15, 2025	43.31	43.74	42.77	43.74	43.74	-0.02%	21,221
Apr 14, 2025	42.84	44.22	42.80	43.75	43.75	2.27%	28,145
Apr 11, 2025	40.95	43.21	40.95	42.78	42.78	4.44%	119,078
Apr 10, 2025	41.00	41.66	40.35	40.96	40.96	-2.20%	47,367
Apr 9, 2025	39.70	42.55	39.13	41.88	41.88	4.76%	190,289
Apr 8, 2025	42.11	44.00	39.98	39.98	39.98	-4.38%	36,018
Apr 7, 2025	38.85	43.88	38.85	41.81	41.81	-4.37%	183,785
Apr 4, 2025	46.42	46.42	43.15	43.72	43.72	-9.39%	46,889
Apr 3, 2025	46.42	50.01	46.42	48.25	48.25	-2.21%	30,082
Apr 2, 2025	48.85	49.38	48.84	49.34	49.34	0.49%	40,110
Apr 1, 2025	48.13	49.10	48.13	49.10	49.10	1.87%	15,461
Mar 31, 2025	47.63	48.28	47.63	48.20	48.20	1.09%	101,144
Mar 28, 2025	47.81	48.05	47.53	47.68	47.68	-0.85%	26,257
Mar 27, 2025	48.54	48.74	47.85	48.09	48.09	-1.33%	8,286
Mar 26, 2025	48.92	49.23	48.47	48.74	48.74	1.44%	17,118
Mar 25, 2025	48.81	48.81	48.05	48.05	48.05	-0.13%	11,750
Mar 24, 2025	45.57	48.63	45.57	48.11	48.11	1.08%	6,443
Mar 21, 2025	47.28	47.60	46.91	47.60	47.60	0.25%	30,684
Mar 20, 2025	46.68	47.60	46.66	47.48	47.48	1.59%	29,791
Mar 19, 2025	45.98	46.83	45.98	46.74	46.74	1.65%	11,333
Mar 18, 2025	46.21	46.21	45.66	45.98	45.98	0.70%	15,859
Mar 17, 2025	45.00	45.92	44.94	45.66	45.66	2.17%	17,481
Mar 14, 2025	45.41	45.41	44.69	44.69	44.69	-1.56%	213,428
Mar 13, 2025	45.90	45.98	45.18	45.40	45.05	-1.71%	23,901
Mar 12, 2025	45.26	46.43	45.21	46.19	45.59	2.60%	79,945
Mar 11, 2025	44.95	45.17	44.28	45.02	44.44	0.83%	90,348
Mar 10, 2025	43.65	44.71	43.45	44.65	44.07	0.74%	92,777
Mar 7, 2025	44.00	44.45	43.91	44.32	43.75	0.57%	109,543
Mar 6, 2025	45.00	45.00	42.79	44.07	43.50	-2.63%	67,027
Mar 5, 2025	44.80	45.51	44.12	45.26	44.67	0.47%	80,110
Mar 4, 2025	44.51	45.23	44.00	45.05	44.47	0.72%	29,291