TRMLF | Tourmaline Oil | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Tourmaline Oil (TRMLF)

OTC

$43.54+$0.91 (+2.13%)

Price as of Oct 02, 2026

N/A
Market Cap
4.24%
1-Year Change
N/A
Industry

1 Month
-4.25%

Low Price$42.15

High Price$45.52
3 Months
+4.03%

Low Price$41.17

High Price$45.88
1 Year
+4.24%

Low Price$40.98

High Price$49.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	43.00	43.68	42.30	43.54	+2.13%	193,486
10/01/2026	42.56	42.88	42.21	42.63	-0.35%	181,190
09/30/2026	42.80	43.29	42.54	42.78	+1.50%	97,546
09/29/2026	43.55	43.55	42.11	42.15	-2.21%	67,687
09/28/2026	40.04	43.95	40.04	43.10	-0.78%	1,244,141
09/25/2026	42.99	43.49	42.99	43.44	-0.68%	53,421
09/24/2026	44.00	44.00	43.27	43.74	+0.73%	102,890
09/23/2026	43.47	43.94	42.95	43.42	+1.92%	256,565
09/22/2026	43.50	43.50	42.06	42.60	-0.06%	117,978
09/21/2026	43.15	43.42	42.56	42.63	-1.90%	465,255
09/18/2026	43.66	43.80	43.29	43.45	-0.21%	164,896
09/17/2026	46.99	46.99	43.02	43.54	+0.55%	134,360
09/16/2026	45.29	45.30	43.14	43.30	-5.52%	325,130
09/15/2026	44.81	46.32	44.60	45.83	+3.02%	186,327
09/15/2026	$0.36 Dividend
09/14/2026	44.59	45.06	44.49	44.49	+1.16%	58,789
09/11/2026	43.93	44.35	43.57	43.97	-1.71%	87,490
09/10/2026	45.32	45.33	44.26	44.74	-0.17%	50,166
09/09/2026	45.33	45.48	44.61	44.82	-1.24%	68,243
09/08/2026	45.91	46.04	45.16	45.38	+0.84%	39,608
09/04/2026	45.24	45.24	44.69	45.01	-1.12%	948,965
09/03/2026	45.85	46.13	45.45	45.52	+0.10%	670,543
09/02/2026	45.78	45.98	45.46	45.47	-0.89%	48,254
09/01/2026	45.38	45.88	45.38	45.88	+1.49%	100,055
08/31/2026	45.23	45.53	43.92	45.20	+1.51%	224,391
08/28/2026	44.89	44.89	44.25	44.53	-0.59%	49,271
08/27/2026	44.59	44.95	44.18	44.80	+0.65%	137,337
08/26/2026	43.90	44.97	43.83	44.51	+0.70%	54,609
08/25/2026	44.52	44.52	44.07	44.20	-0.74%	150,467
08/24/2026	45.10	45.10	44.07	44.53	-0.74%	27,443
08/21/2026	44.50	44.99	44.42	44.86	+0.37%	72,842
08/20/2026	44.24	44.91	44.24	44.70	+1.67%	56,954
08/19/2026	43.74	44.27	43.53	43.96	+1.60%	126,859
08/18/2026	44.88	44.88	43.23	43.27	+0.85%	162,343
08/17/2026	42.66	42.91	42.56	42.91	+0.97%	244,456
08/14/2026	42.63	42.82	42.49	42.50	+0.30%	123,035
08/13/2026	42.38	42.44	42.07	42.37	+0.09%	236,078
08/12/2026	42.80	42.80	42.33	42.33	-0.95%	266,879
08/11/2026	42.85	43.23	42.67	42.73	-0.12%	189,639
08/10/2026	42.54	42.89	42.45	42.78	+1.65%	263,667
08/07/2026	42.01	42.39	42.01	42.09	-0.31%	67,910
08/06/2026	42.32	42.50	42.16	42.22	+0.92%	68,333
08/05/2026	42.37	43.15	41.83	41.83	-2.63%	83,308
08/04/2026	42.95	43.11	42.20	42.96	-1.25%	795,325
08/03/2026	43.92	43.92	43.29	43.51	-0.70%	13,561
07/31/2026	44.11	44.27	43.38	43.82	-0.71%	366,757
07/30/2026	45.04	45.41	43.75	44.13	-3.06%	83,104
07/29/2026	44.64	45.58	44.43	45.52	+2.73%	158,211
07/28/2026	44.34	45.00	44.07	44.31	-0.84%	30,735
07/27/2026	46.82	46.82	44.60	44.69	-2.36%	106,954
07/24/2026	45.83	46.17	45.61	45.77	+0.07%	101,871
07/23/2026	46.18	46.43	45.66	45.74	+0.33%	50,040
07/22/2026	45.07	45.63	45.07	45.59	+1.86%	79,742
07/21/2026	44.32	44.79	44.24	44.76	+1.58%	36,205
07/20/2026	43.65	44.29	43.15	44.06	-0.31%	70,277
07/17/2026	44.57	44.57	43.51	44.20	+0.39%	292,035
07/16/2026	43.73	44.04	43.66	44.03	+1.50%	274,868
07/15/2026	43.33	43.60	43.05	43.38	+0.78%	323,558
07/14/2026	43.43	43.43	42.62	43.04	+0.18%	90,812
07/13/2026	42.25	43.20	42.25	42.96	+2.68%	1,306,866
07/10/2026	40.99	43.16	40.99	41.84	-2.43%	196,685
07/09/2026	43.40	43.63	42.82	42.88	-1.55%	188,307
07/08/2026	42.66	43.64	42.61	43.56	+3.51%	140,812
07/07/2026	41.27	42.11	41.27	42.08	+2.22%	181,004
07/06/2026	42.10	42.10	41.13	41.17	-1.64%	171,661
07/02/2026	40.98	41.85	40.98	41.85	+2.13%	167,070
07/01/2026	42.04	42.04	40.92	40.98	-1.19%	29,550
06/30/2026	41.88	42.19	41.21	41.47	+0.21%	170,196
06/29/2026	42.06	42.15	41.32	41.39	-1.60%	89,727
06/26/2026	41.32	42.55	41.32	42.06	+0.38%	221,897
06/25/2026	42.56	42.56	41.42	41.90	+0.44%	171,752
06/24/2026	42.55	46.46	41.11	41.72	-1.23%	477,026
06/23/2026	42.22	42.64	42.06	42.24	-1.23%	45,631
06/22/2026	42.65	42.80	42.04	42.76	+1.32%	195,746
06/18/2026	42.17	42.48	41.29	42.21	-0.35%	160,432
06/17/2026	42.82	43.10	42.36	42.36	-1.84%	230,620
06/16/2026	43.18	43.39	42.66	43.15	-0.87%	243,202
06/15/2026	45.14	47.45	42.74	43.53	-2.01%	81,816
06/15/2026	$0.36 Dividend
06/12/2026	44.30	44.96	44.16	44.42	-0.18%	379,328
06/11/2026	45.76	45.84	44.14	44.50	-1.50%	583,344
06/10/2026	44.62	45.43	44.62	45.18	+1.77%	411,385
06/09/2026	45.50	45.50	43.95	44.39	-1.91%	81,509
06/08/2026	49.48	49.48	44.96	45.26	+0.61%	54,097
06/05/2026	46.27	46.27	44.79	44.98	-2.85%	42,441
06/04/2026	46.42	46.90	46.24	46.30	-0.19%	119,183
06/03/2026	46.11	46.87	46.08	46.39	+1.09%	96,029
06/02/2026	45.80	46.25	45.78	45.89	+0.28%	111,379
06/01/2026	45.81	45.95	45.27	45.76	+1.80%	270,872
05/29/2026	46.13	46.13	44.94	44.95	-1.86%	639,738
05/28/2026	45.43	45.97	45.22	45.80	+0.88%	201,144
05/27/2026	46.11	46.15	45.39	45.41	-1.54%	198,154
05/26/2026	47.24	48.65	45.71	46.12	-3.66%	352,254
05/22/2026	47.61	48.19	47.61	47.87	+0.28%	249,326
05/21/2026	48.13	48.64	47.67	47.73	-0.51%	141,021
05/20/2026	48.71	48.74	47.83	47.98	-2.40%	265,626
05/19/2026	49.17	49.83	48.94	49.16	+0.28%	212,163
05/18/2026	48.04	49.07	48.04	49.02	+1.67%	13,293
05/15/2026	47.56	48.23	47.55	48.21	+1.37%	171,784
05/14/2026	46.67	47.84	46.62	47.56	+0.87%	82,197