Tamarack Valley Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	12.45	12.82	12.40	12.80	12.80	2.07%	1,305,347
Jun 22, 2026	12.50	12.73	12.34	12.54	12.54	-0.87%	1,004,612
Jun 19, 2026	12.22	12.71	12.22	12.65	12.65	3.86%	1,331,624
Jun 18, 2026	12.41	12.45	11.89	12.18	12.18	-2.64%	2,450,315
Jun 17, 2026	12.71	12.86	12.50	12.51	12.51	-0.79%	1,347,236
Jun 16, 2026	12.51	12.73	12.46	12.61	12.61	-0.94%	1,622,933
Jun 15, 2026	12.47	12.83	12.31	12.73	12.73	-1.93%	1,507,405
Jun 12, 2026	13.19	13.26	12.86	13.02	12.98	-1.74%	1,953,275
Jun 11, 2026	13.61	13.61	12.98	13.25	13.21	-1.27%	1,622,127
Jun 10, 2026	13.20	13.70	13.20	13.42	13.38	2.60%	1,596,015
Jun 9, 2026	13.76	13.78	12.94	13.08	13.04	-5.49%	2,012,723
Jun 8, 2026	13.45	13.87	13.44	13.84	13.80	4.06%	3,207,750
Jun 5, 2026	13.90	13.93	13.28	13.30	13.26	-4.59%	2,538,203
Jun 4, 2026	13.35	14.03	13.18	13.94	13.90	2.73%	1,792,895
Jun 3, 2026	13.24	13.64	13.16	13.57	13.53	3.12%	2,019,666
Jun 2, 2026	12.96	13.16	12.82	13.16	13.12	1.78%	1,883,919
Jun 1, 2026	13.09	13.26	12.91	12.93	12.89	1.33%	2,116,813
May 29, 2026	12.91	12.92	12.46	12.76	12.72	-1.09%	3,325,684
May 28, 2026	12.79	13.07	12.50	12.90	12.86	6.79%	3,153,978
May 27, 2026	12.26	12.26	11.99	12.08	12.04	-3.36%	1,444,799
May 26, 2026	12.32	12.70	12.32	12.50	12.46	3.22%	1,373,795
May 25, 2026	12.50	12.50	12.11	12.11	12.07	-5.24%	1,180,892
May 22, 2026	12.77	12.95	12.69	12.78	12.74	-0.70%	1,749,042
May 21, 2026	13.29	13.50	12.77	12.87	12.83	-1.00%	1,791,971
May 20, 2026	13.41	13.74	12.98	13.00	12.96	-3.13%	2,416,346
May 19, 2026	13.85	13.97	13.40	13.42	13.38	0.60%	2,304,302
May 15, 2026	12.90	13.36	12.86	13.34	13.30	4.30%	1,835,526
May 14, 2026	12.47	12.80	12.47	12.79	12.75	2.48%	1,525,012
May 13, 2026	12.70	12.70	12.28	12.48	12.44	-0.48%	1,170,256
May 12, 2026	12.40	12.56	12.40	12.54	12.50	1.95%	1,387,418
May 11, 2026	12.30	12.42	12.13	12.30	12.26	1.74%	1,762,719
May 8, 2026	12.22	12.32	12.09	12.09	12.05	-0.98%	1,084,919
May 7, 2026	11.76	12.29	11.62	12.21	12.17	1.08%	2,089,264
May 6, 2026	12.27	12.39	11.97	12.08	12.04	-5.48%	2,805,484
May 5, 2026	12.76	13.01	12.72	12.78	12.74	-0.39%	1,632,377
May 4, 2026	12.85	12.95	12.64	12.83	12.79	0.23%	2,699,248
May 1, 2026	12.60	12.82	12.40	12.80	12.76	0.47%	1,261,573
Apr 30, 2026	12.80	12.89	12.60	12.74	12.70	-1.24%	2,046,910
Apr 29, 2026	13.11	13.22	12.78	12.90	12.86	0.62%	2,562,365
Apr 28, 2026	12.50	13.16	12.49	12.82	12.78	3.47%	3,035,776
Apr 27, 2026	12.10	12.45	12.10	12.39	12.35	4.29%	2,707,661
Apr 24, 2026	12.03	12.08	11.85	11.88	11.84	-1.41%	1,574,019
Apr 23, 2026	11.83	12.08	11.82	12.05	12.01	2.12%	2,158,708
Apr 22, 2026	11.46	11.82	11.40	11.80	11.76	3.69%	1,829,249
Apr 21, 2026	11.15	11.39	11.14	11.38	11.35	2.34%	1,574,234
Apr 20, 2026	10.98	11.22	10.90	11.12	11.09	1.83%	1,986,877
Apr 17, 2026	10.66	10.96	10.39	10.92	10.89	-2.67%	3,919,348
Apr 16, 2026	11.09	11.31	11.09	11.22	11.19	0.99%	1,697,624
Apr 15, 2026	11.01	11.24	10.99	11.11	11.08	0.63%	1,252,054
Apr 14, 2026	11.27	11.34	11.04	11.04	11.01	-3.16%	2,095,625