Tourmaline Oil Corp. (TRMLF)
OTCMKTS · Delayed Price · Currency is USD
44.31
-0.05 (-0.11%)
Oct 27, 2025, 3:24 PM EDT
Tourmaline Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 43.00 | 44.41 | 43.00 | 44.28 | 44.28 | -0.07% | 88,261 |
| Oct 24, 2025 | 43.97 | 44.35 | 43.88 | 44.31 | 44.31 | 0.86% | 74,927 |
| Oct 23, 2025 | 44.31 | 44.42 | 43.85 | 43.93 | 43.93 | - | 89,697 |
| Oct 22, 2025 | 44.75 | 44.75 | 43.51 | 43.93 | 43.93 | 1.35% | 42,661 |
| Oct 21, 2025 | 43.65 | 43.65 | 43.00 | 43.35 | 43.35 | 0.08% | 120,868 |
| Oct 20, 2025 | 44.15 | 44.15 | 42.28 | 43.31 | 43.31 | 2.75% | 58,929 |
| Oct 17, 2025 | 42.07 | 42.43 | 41.90 | 42.15 | 42.15 | -0.33% | 284,802 |
| Oct 16, 2025 | 43.21 | 43.21 | 42.17 | 42.29 | 42.29 | -1.74% | 1,155,184 |
| Oct 15, 2025 | 42.01 | 44.75 | 42.01 | 43.04 | 43.04 | 1.22% | 248,445 |
| Oct 14, 2025 | 43.00 | 43.00 | 42.20 | 42.52 | 42.52 | -1.30% | 173,730 |
| Oct 13, 2025 | 42.00 | 44.94 | 42.00 | 43.08 | 43.08 | 0.91% | 24,686 |
| Oct 10, 2025 | 43.39 | 43.42 | 42.69 | 42.69 | 42.69 | -1.93% | 148,800 |
| Oct 9, 2025 | 44.16 | 44.65 | 43.47 | 43.53 | 43.53 | -1.96% | 39,399 |
| Oct 8, 2025 | 44.50 | 44.56 | 44.03 | 44.40 | 44.40 | -0.12% | 30,065 |
| Oct 7, 2025 | 44.00 | 44.53 | 43.82 | 44.45 | 44.45 | 0.98% | 105,930 |
| Oct 6, 2025 | 43.83 | 44.38 | 43.50 | 44.02 | 44.02 | 1.71% | 133,327 |
| Oct 3, 2025 | 43.21 | 43.50 | 42.96 | 43.28 | 43.28 | 0.18% | 63,374 |
| Oct 2, 2025 | 44.20 | 44.41 | 43.15 | 43.20 | 43.20 | -1.73% | 65,219 |
| Oct 1, 2025 | 42.00 | 44.06 | 42.00 | 43.96 | 43.96 | 1.85% | 102,579 |
| Sep 30, 2025 | 44.54 | 45.25 | 43.06 | 43.16 | 43.16 | -4.24% | 142,384 |
| Sep 29, 2025 | 45.00 | 45.99 | 44.76 | 45.07 | 45.07 | -0.01% | 50,294 |
| Sep 26, 2025 | 45.65 | 45.92 | 45.02 | 45.07 | 45.07 | -1.28% | 78,994 |
| Sep 25, 2025 | 45.99 | 45.99 | 45.16 | 45.66 | 45.66 | 0.79% | 23,868 |
| Sep 24, 2025 | 45.70 | 46.00 | 45.30 | 45.30 | 45.30 | -0.55% | 337,699 |
| Sep 23, 2025 | 45.00 | 45.66 | 44.92 | 45.55 | 45.55 | 1.99% | 141,416 |
| Sep 22, 2025 | 44.50 | 46.00 | 43.72 | 44.66 | 44.66 | 1.11% | 109,225 |
| Sep 19, 2025 | 44.44 | 44.53 | 44.03 | 44.17 | 44.17 | -1.64% | 313,857 |
| Sep 18, 2025 | 44.96 | 45.34 | 44.75 | 44.91 | 44.91 | -0.25% | 66,656 |
| Sep 17, 2025 | 43.10 | 45.23 | 43.10 | 45.02 | 45.02 | 0.09% | 68,379 |
| Sep 16, 2025 | 43.01 | 45.00 | 43.01 | 44.98 | 44.98 | 4.63% | 950,669 |
| Sep 15, 2025 | 43.21 | 43.43 | 42.63 | 42.99 | 42.99 | -1.03% | 217,187 |
| Sep 12, 2025 | 45.55 | 45.55 | 43.08 | 43.44 | 43.08 | 1.02% | 273,656 |
| Sep 11, 2025 | 42.00 | 43.05 | 41.70 | 43.00 | 42.64 | 2.23% | 182,266 |
| Sep 10, 2025 | 43.17 | 44.58 | 41.75 | 42.06 | 41.71 | 0.74% | 66,960 |
| Sep 9, 2025 | 42.30 | 42.43 | 41.72 | 41.75 | 41.40 | -0.53% | 49,406 |
| Sep 8, 2025 | 42.24 | 42.24 | 41.70 | 41.97 | 41.62 | 0.22% | 74,315 |
| Sep 5, 2025 | 42.07 | 42.99 | 41.75 | 41.88 | 41.53 | -1.27% | 180,698 |
| Sep 4, 2025 | 40.01 | 42.50 | 40.01 | 42.42 | 42.07 | 0.11% | 84,367 |
| Sep 3, 2025 | 43.57 | 43.57 | 42.00 | 42.37 | 42.02 | - | 127,895 |
| Sep 2, 2025 | 42.40 | 42.58 | 42.24 | 42.37 | 42.02 | -0.27% | 127,895 |
| Aug 29, 2025 | 42.25 | 42.53 | 42.23 | 42.49 | 42.14 | 0.33% | 38,114 |
| Aug 28, 2025 | 42.03 | 42.45 | 42.00 | 42.35 | 42.00 | 0.79% | 66,568 |
| Aug 27, 2025 | 41.50 | 42.35 | 41.00 | 42.02 | 41.67 | 0.24% | 44,159 |
| Aug 26, 2025 | 42.00 | 42.07 | 41.19 | 41.92 | 41.57 | 0.91% | 328,034 |
| Aug 25, 2025 | 42.04 | 42.04 | 41.28 | 41.55 | 41.20 | 0.72% | 112,097 |
| Aug 22, 2025 | 41.85 | 41.85 | 41.23 | 41.25 | 40.91 | 0.04% | 203,466 |
| Aug 21, 2025 | 41.75 | 41.75 | 41.05 | 41.24 | 40.89 | 0.30% | 63,156 |
| Aug 20, 2025 | 41.78 | 41.78 | 41.04 | 41.11 | 40.77 | 0.32% | 122,258 |
| Aug 19, 2025 | 41.17 | 41.29 | 40.92 | 40.98 | 40.64 | -0.75% | 139,869 |
| Aug 18, 2025 | 41.62 | 41.62 | 41.16 | 41.29 | 40.95 | -0.82% | 121,069 |