Tamarack Valley Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.24	13.64	13.16	13.57	13.57	3.12%	2,019,666
Jun 2, 2026	12.96	13.16	12.82	13.16	13.16	1.78%	1,883,919
Jun 1, 2026	13.09	13.26	12.91	12.93	12.93	1.33%	2,116,813
May 29, 2026	12.91	12.92	12.46	12.76	12.76	-1.09%	3,298,884
May 28, 2026	12.79	13.07	12.50	12.90	12.90	6.79%	3,153,978
May 27, 2026	12.26	12.26	11.99	12.08	12.08	-3.36%	1,344,099
May 26, 2026	12.32	12.70	12.32	12.50	12.50	3.22%	1,353,395
May 25, 2026	12.50	12.50	12.11	12.11	12.11	-5.24%	1,180,892
May 22, 2026	12.77	12.95	12.69	12.78	12.78	-0.70%	1,749,042
May 21, 2026	13.29	13.50	12.77	12.87	12.87	-1.00%	1,791,971
May 20, 2026	13.41	13.74	12.98	13.00	13.00	-3.13%	2,416,346
May 19, 2026	13.85	13.97	13.40	13.42	13.42	0.60%	2,304,302
May 15, 2026	12.90	13.36	12.86	13.34	13.34	4.30%	1,835,526
May 14, 2026	12.47	12.80	12.47	12.79	12.79	2.48%	1,525,012
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%	2,805,484
May 5, 2026	12.76	13.01	12.72	12.78	12.78	-0.39%	1,632,377
May 4, 2026	12.85	12.95	12.64	12.83	12.83	0.23%	2,699,248
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%	3,035,776
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%	3,919,348
Apr 16, 2026	11.09	11.31	11.09	11.22	11.22	0.99%	1,697,624
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%	1,963,876
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%	2,579,045
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