Tamarack Valley Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	13.27	13.49	13.10	13.45	-	0.52%	463,099
Oct 2, 2026	12.98	13.44	12.81	13.38	13.38	1.44%	2,731,850
Oct 1, 2026	13.12	13.38	13.11	13.19	13.19	0.08%	1,809,183
Sep 30, 2026	13.12	13.42	13.12	13.18	13.18	1.07%	1,591,940
Sep 29, 2026	13.12	13.23	12.96	13.04	13.04	-1.58%	1,325,417
Sep 28, 2026	13.36	13.42	13.17	13.25	13.25	0.30%	2,951,399
Sep 25, 2026	13.06	13.24	12.95	13.21	13.21	-	1,692,089
Sep 24, 2026	13.19	13.40	13.07	13.21	13.21	1.69%	3,729,316
Sep 23, 2026	13.23	13.27	12.95	12.99	12.99	-0.46%	2,629,072
Sep 22, 2026	13.09	13.33	13.02	13.05	13.05	-1.58%	1,565,788
Sep 21, 2026	13.41	13.44	13.03	13.26	13.26	-2.28%	2,856,270
Sep 18, 2026	13.43	13.60	13.31	13.57	13.57	1.12%	3,018,611
Sep 17, 2026	13.41	13.74	13.29	13.42	13.42	-0.74%	1,650,221
Sep 16, 2026	14.15	14.25	13.44	13.52	13.52	-5.26%	1,975,160
Sep 15, 2026	13.60	14.42	13.60	14.27	14.27	5.24%	2,556,884
Sep 14, 2026	13.50	13.69	13.36	13.61	13.56	2.41%	2,975,641
Sep 11, 2026	13.40	13.43	13.12	13.29	13.24	-1.99%	1,884,468
Sep 10, 2026	13.82	13.87	13.45	13.56	13.51	-0.37%	3,631,304
Sep 9, 2026	14.03	14.03	13.45	13.61	13.56	-1.38%	3,478,970
Sep 8, 2026	13.55	14.11	13.50	13.80	13.75	3.29%	5,941,077
Sep 4, 2026	13.41	13.45	13.18	13.36	13.31	-1.26%	1,859,145
Sep 3, 2026	13.67	13.85	13.48	13.53	13.48	-0.95%	2,273,188
Sep 2, 2026	13.90	13.92	13.65	13.66	13.61	-2.71%	1,567,250
Sep 1, 2026	13.75	14.05	13.62	14.04	13.99	3.54%	1,841,287
Aug 31, 2026	13.79	13.86	13.40	13.56	13.51	0.07%	1,160,825
Aug 28, 2026	13.99	14.01	13.54	13.55	13.50	-3.28%	973,792
Aug 27, 2026	13.50	14.04	13.49	14.01	13.96	4.01%	2,526,995
Aug 26, 2026	13.17	13.60	13.11	13.47	13.42	0.75%	737,177
Aug 25, 2026	13.38	13.61	13.32	13.37	13.32	-1.98%	1,880,123
Aug 24, 2026	13.60	13.70	13.38	13.64	13.59	-1.02%	1,053,421
Aug 21, 2026	13.72	13.82	13.67	13.78	13.73	0.15%	1,788,088
Aug 20, 2026	13.74	13.95	13.62	13.76	13.71	1.40%	1,376,101
Aug 19, 2026	13.81	13.97	13.53	13.57	13.52	-1.60%	1,289,716
Aug 18, 2026	13.88	13.98	13.69	13.79	13.74	1.85%	1,865,528
Aug 17, 2026	13.25	13.55	13.22	13.54	13.49	2.42%	1,413,218
Aug 14, 2026	12.98	13.25	12.98	13.22	13.17	2.01%	1,154,608
Aug 13, 2026	12.91	12.99	12.74	12.96	12.91	-0.77%	2,077,850
Aug 12, 2026	13.16	13.30	13.04	13.06	13.01	-1.06%	1,063,767
Aug 11, 2026	13.12	13.25	13.07	13.20	13.15	0.30%	1,815,795
Aug 10, 2026	12.79	13.31	12.72	13.16	13.11	4.78%	2,928,648
Aug 7, 2026	12.42	12.72	12.40	12.56	12.51	-0.24%	2,251,999
Aug 6, 2026	12.62	12.65	12.41	12.59	12.54	2.03%	1,342,340
Aug 5, 2026	13.17	13.31	12.31	12.34	12.29	-6.30%	2,937,296
Aug 4, 2026	13.04	13.27	12.93	13.17	13.12	-1.79%	3,516,076
Jul 31, 2026	13.29	13.52	13.29	13.41	13.36	1.36%	2,040,016
Jul 30, 2026	13.27	13.30	13.10	13.23	13.18	-0.75%	1,313,230
Jul 29, 2026	13.26	13.47	13.15	13.33	13.28	3.33%	1,575,256
Jul 28, 2026	12.97	13.06	12.66	12.90	12.85	-0.23%	1,736,174
Jul 27, 2026	12.71	12.99	12.59	12.93	12.88	-1.90%	2,008,736
Jul 24, 2026	13.55	13.65	13.14	13.18	13.13	-3.37%	1,271,952