Tamarack Valley Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	12.70	12.70	12.28	12.48	12.48	-0.48%	1,170,256
May 12, 2026	12.40	12.56	12.40	12.54	12.54	1.95%	1,387,418
May 11, 2026	12.30	12.42	12.13	12.30	12.30	1.74%	1,762,719
May 8, 2026	12.22	12.32	12.09	12.09	12.09	-0.98%	1,084,919
May 7, 2026	11.76	12.29	11.62	12.21	12.21	1.08%	2,089,264
May 6, 2026	12.27	12.39	11.97	12.08	12.08	-5.48%	2,799,484
May 5, 2026	12.76	13.01	12.72	12.78	12.78	-0.39%	1,589,877
May 4, 2026	12.85	12.95	12.64	12.83	12.83	0.23%	2,618,148
May 1, 2026	12.60	12.82	12.40	12.80	12.80	0.47%	1,261,573
Apr 30, 2026	12.80	12.89	12.60	12.74	12.74	-1.24%	2,046,910
Apr 29, 2026	13.11	13.22	12.78	12.90	12.90	0.62%	2,562,365
Apr 28, 2026	12.50	13.16	12.49	12.82	12.82	3.47%	3,026,576
Apr 27, 2026	12.10	12.45	12.10	12.39	12.39	4.29%	2,707,661
Apr 24, 2026	12.03	12.08	11.85	11.88	11.88	-1.41%	1,574,019
Apr 23, 2026	11.83	12.08	11.82	12.05	12.05	2.12%	2,158,708
Apr 22, 2026	11.46	11.82	11.40	11.80	11.80	3.69%	1,829,249
Apr 21, 2026	11.15	11.39	11.14	11.38	11.38	2.34%	1,574,234
Apr 20, 2026	10.98	11.22	10.90	11.12	11.12	1.83%	1,986,877
Apr 17, 2026	10.66	10.96	10.39	10.92	10.92	-2.67%	3,910,348
Apr 16, 2026	11.09	11.31	11.09	11.22	11.22	0.99%	1,652,624
Apr 15, 2026	11.01	11.24	10.99	11.11	11.11	0.63%	1,252,054
Apr 14, 2026	11.27	11.34	11.04	11.04	11.04	-3.16%	2,095,625
Apr 13, 2026	11.15	11.53	11.09	11.40	11.40	4.40%	3,005,524
Apr 10, 2026	10.65	10.96	10.65	10.92	10.92	2.25%	1,869,676
Apr 9, 2026	10.91	11.12	10.56	10.68	10.68	-0.47%	1,610,330
Apr 8, 2026	10.68	10.86	10.30	10.73	10.73	-7.10%	3,097,874
Apr 7, 2026	11.55	11.74	11.44	11.55	11.55	0.79%	1,935,678
Apr 6, 2026	11.29	11.47	11.06	11.46	11.46	2.41%	2,038,593
Apr 2, 2026	11.14	11.51	11.10	11.19	11.19	4.19%	5,119,466
Apr 1, 2026	11.10	11.28	10.71	10.74	10.74	-6.61%	3,429,984
Mar 31, 2026	11.49	11.85	11.17	11.50	11.50	0.09%	2,405,633
Mar 30, 2026	11.76	12.00	11.39	11.49	11.49	-1.54%	2,898,170
Mar 27, 2026	11.25	11.71	11.22	11.67	11.67	4.20%	2,310,101
Mar 26, 2026	11.13	11.40	11.10	11.20	11.20	1.45%	2,449,814
Mar 25, 2026	10.94	11.12	10.86	11.04	11.04	0.36%	2,550,816
Mar 24, 2026	10.91	11.35	10.90	11.00	11.00	0.92%	1,926,512
Mar 23, 2026	10.90	11.12	10.62	10.90	10.90	-2.94%	2,392,159
Mar 20, 2026	11.25	11.47	11.06	11.23	11.23	0.45%	10,435,273
Mar 19, 2026	11.00	11.33	10.92	11.18	11.18	2.10%	2,872,486
Mar 18, 2026	10.95	11.05	10.86	10.95	10.95	0.37%	2,462,204
Mar 17, 2026	10.64	11.07	10.63	10.91	10.91	2.63%	2,574,180
Mar 16, 2026	10.58	10.83	10.55	10.63	10.63	-0.84%	2,157,480
Mar 13, 2026	10.98	11.03	10.70	10.72	10.72	-2.63%	2,700,672
Mar 12, 2026	10.85	11.12	10.80	11.01	10.97	2.32%	3,514,050
Mar 11, 2026	10.55	10.82	10.49	10.76	10.72	2.38%	2,047,573
Mar 10, 2026	10.30	10.56	10.26	10.51	10.47	1.84%	2,322,996
Mar 9, 2026	10.33	10.50	10.05	10.32	10.28	1.38%	2,135,770
Mar 6, 2026	10.32	10.55	10.16	10.18	10.14	-0.20%	3,078,066
Mar 5, 2026	10.25	10.34	10.08	10.20	10.16	-	3,736,231
Mar 4, 2026	10.05	10.27	10.03	10.20	10.16	0.59%	1,929,081