Tourmaline Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	46.34	46.64	46.28	46.28	46.28	0.33%	3,588
Jun 4, 2025	46.14	46.82	45.89	46.13	46.13	-0.26%	9,672
Jun 3, 2025	45.78	46.25	45.66	46.25	46.25	0.48%	6,464
Jun 2, 2025	45.79	46.27	45.67	46.03	46.03	2.13%	12,519
May 30, 2025	45.66	45.66	45.06	45.07	45.07	-1.83%	12,526
May 29, 2025	46.22	46.31	45.77	45.91	45.91	-0.37%	12,817
May 28, 2025	46.03	46.43	46.03	46.08	46.08	-0.69%	5,214
May 27, 2025	46.80	46.80	46.33	46.40	46.40	-0.83%	9,426
May 23, 2025	46.12	46.99	46.10	46.79	46.79	1.92%	12,036
May 22, 2025	46.66	47.46	45.91	45.91	45.91	-3.27%	34,367
May 21, 2025	47.11	47.80	47.11	47.46	47.46	2.11%	41,275
May 20, 2025	45.26	46.50	45.26	46.48	46.48	4.68%	11,034
May 19, 2025	44.25	45.36	44.25	44.40	44.40	-0.94%	5,986
May 16, 2025	45.18	45.20	44.76	44.82	44.82	-0.68%	32,907
May 15, 2025	45.56	45.71	45.13	45.13	45.13	-2.86%	61,360
May 14, 2025	46.30	46.61	46.27	46.46	46.20	-0.74%	123,087
May 13, 2025	45.89	46.85	45.79	46.80	46.55	3.14%	66,194
May 12, 2025	45.43	45.47	44.72	45.38	45.13	2.05%	288,110
May 9, 2025	45.14	45.14	44.47	44.47	44.22	-0.13%	10,904
May 8, 2025	44.44	45.09	43.78	44.53	44.28	-3.57%	48,193
May 7, 2025	44.79	46.18	44.78	46.18	45.93	3.17%	166,440
May 6, 2025	43.90	45.12	43.84	44.76	44.51	1.87%	14,224
May 5, 2025	43.32	44.21	43.32	43.94	43.70	-0.97%	4,149
May 2, 2025	43.01	44.55	43.01	44.37	44.13	1.30%	10,931
May 1, 2025	44.73	44.87	43.80	43.80	43.56	-0.88%	32,352
Apr 30, 2025	44.22	44.43	43.85	44.19	43.95	-1.49%	19,880
Apr 29, 2025	45.25	45.25	44.59	44.86	44.61	-0.91%	17,668
Apr 28, 2025	45.02	45.64	45.02	45.27	45.02	0.60%	17,207
Apr 25, 2025	45.04	45.13	44.83	45.00	44.75	-0.65%	10,607
Apr 24, 2025	45.16	45.41	45.09	45.30	45.05	0.54%	6,891
Apr 23, 2025	45.21	45.21	44.75	45.05	44.80	-0.57%	22,490
Apr 22, 2025	46.03	46.03	45.19	45.31	45.06	1.57%	51,946
Apr 21, 2025	45.04	45.18	44.30	44.61	44.36	-1.99%	81,684
Apr 17, 2025	44.70	45.70	44.57	45.52	45.27	2.45%	45,757
Apr 16, 2025	44.34	44.94	44.34	44.43	44.19	1.58%	18,083
Apr 15, 2025	43.31	43.74	42.77	43.74	43.50	-0.02%	21,221
Apr 14, 2025	42.84	44.22	42.80	43.75	43.51	2.27%	28,145
Apr 11, 2025	40.95	43.21	40.95	42.78	42.54	4.44%	119,078
Apr 10, 2025	41.00	41.66	40.35	40.96	40.73	-2.20%	47,367
Apr 9, 2025	39.70	42.55	39.13	41.88	41.65	4.76%	190,289
Apr 8, 2025	42.11	44.00	39.98	39.98	39.76	-4.38%	36,018
Apr 7, 2025	38.85	43.88	38.85	41.81	41.58	-4.37%	183,785
Apr 4, 2025	46.42	46.42	43.15	43.72	43.48	-9.39%	46,889
Apr 3, 2025	46.42	50.01	46.42	48.25	47.98	-2.21%	30,082
Apr 2, 2025	48.85	49.38	48.84	49.34	49.07	0.49%	40,110
Apr 1, 2025	48.13	49.10	48.13	49.10	48.83	1.87%	15,461
Mar 31, 2025	47.63	48.28	47.63	48.20	47.93	1.09%	101,144
Mar 28, 2025	47.81	48.05	47.53	47.68	47.42	-0.85%	26,257
Mar 27, 2025	48.54	48.74	47.85	48.09	47.82	-1.33%	8,286
Mar 26, 2025	48.92	49.23	48.47	48.74	48.47	1.44%	17,118