Tourmaline Oil Corp. (TRMLF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

49.68

-0.21

(-0.42%)

Al cierre: 03:08PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	49.92	50.15	49.38	49.68	49.68	6,900
25 abr 2024	46.10	49.91	46.10	49.89	49.89	6,600
24 abr 2024	45.65	48.34	45.65	48.34	48.34	10,600
23 abr 2024	47.99	48.47	47.99	48.43	48.43	6,400
22 abr 2024	46.15	47.99	46.15	47.96	47.96	8,300
19 abr 2024	46.62	47.63	46.62	47.34	47.34	3,700
18 abr 2024	47.46	47.50	46.41	46.62	46.62	7,000
17 abr 2024	47.68	47.75	46.93	47.50	47.50	6,300
16 abr 2024	46.56	47.52	46.56	47.25	47.25	74,600
15 abr 2024	44.86	48.17	44.86	46.88	46.88	37,900
12 abr 2024	49.27	49.27	47.61	47.66	47.66	16,300
11 abr 2024	49.37	49.37	48.31	48.78	48.78	9,400
10 abr 2024	49.01	50.30	49.01	49.40	49.40	11,600
09 abr 2024	48.65	49.06	48.56	49.06	49.06	46,500
08 abr 2024	50.16	50.16	47.05	48.06	48.06	22,400
05 abr 2024	47.00	47.76	46.98	47.00	47.00	7,100
04 abr 2024	46.25	47.50	46.25	47.50	47.50	29,600
03 abr 2024	46.26	47.19	46.26	47.13	47.13	16,500
02 abr 2024	47.04	47.38	46.09	46.09	46.09	20,200
01 abr 2024	46.18	47.26	46.18	47.26	47.26	14,100
28 mar 2024	45.70	46.97	45.70	46.80	46.80	24,300
27 mar 2024	44.42	45.84	44.42	45.84	45.84	37,200
26 mar 2024	44.61	44.76	44.48	44.69	44.69	9,300
25 mar 2024	46.64	46.64	44.01	44.73	44.73	18,300
22 mar 2024	44.10	44.10	43.59	43.83	43.83	12,300
21 mar 2024	45.10	45.55	44.49	44.55	44.55	5,700
20 mar 2024	44.60	45.20	44.60	45.00	45.00	10,300
19 mar 2024	44.51	45.22	44.51	44.94	44.94	8,100
18 mar 2024	45.11	45.22	44.87	45.05	45.05	8,900
15 mar 2024	44.48	45.69	44.48	45.44	45.44	17,400
14 mar 2024	44.21	44.58	43.90	44.51	44.51	168,000
14 mar 2024	0.223 Dividendo
13 mar 2024	43.84	45.01	43.84	44.72	44.50	15,100
13 mar 2024	0.371 Dividendo
12 mar 2024	44.50	44.70	44.12	44.53	43.94	14,300
11 mar 2024	44.54	45.06	44.34	44.34	43.75	846,900
08 mar 2024	46.37	46.37	44.79	45.33	44.73	39,700
07 mar 2024	45.82	46.76	45.23	46.36	45.74	41,100
06 mar 2024	44.66	47.12	44.66	46.58	45.96	19,400
05 mar 2024	46.28	46.88	46.28	46.53	45.91	5,600
04 mar 2024	43.88	46.72	43.88	46.27	45.66	17,200
01 mar 2024	45.50	46.22	45.50	45.95	45.34	15,200
29 feb 2024	44.91	45.77	44.91	45.21	44.61	87,000
28 feb 2024	44.10	44.84	44.06	44.65	44.06	12,400
27 feb 2024	44.16	44.67	43.92	44.27	43.68	15,000
26 feb 2024	43.90	44.40	43.77	44.14	43.55	19,400
23 feb 2024	44.02	44.25	43.37	43.90	43.32	8,500
22 feb 2024	43.79	44.23	43.65	44.23	43.64	22,200
21 feb 2024	42.20	44.83	42.20	44.01	43.43	24,200
20 feb 2024	43.14	43.14	40.03	42.00	41.44	13,700
16 feb 2024	41.47	42.44	41.47	42.33	41.77	20,600
15 feb 2024	40.30	41.98	40.30	41.95	41.39	16,100
14 feb 2024	40.33	40.86	39.70	39.90	39.37	17,700
13 feb 2024	40.31	41.65	39.39	40.00	39.47	40,500
12 feb 2024	41.30	42.35	41.01	41.65	41.10	25,600
09 feb 2024	42.02	42.02	41.20	41.33	40.78	15,800
08 feb 2024	40.01	42.35	40.01	42.02	41.46	18,100
07 feb 2024	40.20	41.39	40.20	41.39	40.84	16,900
06 feb 2024	39.95	40.94	39.95	40.61	40.07	27,900
05 feb 2024	41.95	41.95	40.09	40.13	39.60	50,600
02 feb 2024	43.00	43.00	41.91	41.91	41.35	28,300
01 feb 2024	42.71	43.75	42.71	43.35	42.77	24,100
31 ene 2024	42.76	43.59	42.76	43.39	42.81	13,100
30 ene 2024	43.28	43.50	43.11	43.36	42.78	11,400
29 ene 2024	43.82	43.82	43.21	43.66	43.08	10,100
26 ene 2024	44.00	44.05	43.22	43.74	43.16	13,700
25 ene 2024	43.30	44.00	43.26	43.86	43.28	10,500
24 ene 2024	43.48	43.48	42.88	43.27	42.70	42,500
23 ene 2024	41.71	42.92	41.71	42.77	42.20	11,300
22 ene 2024	43.00	43.00	41.83	41.84	41.28	42,800
19 ene 2024	45.26	45.26	42.40	42.68	42.11	23,500
18 ene 2024	42.94	42.94	42.20	42.62	42.05	37,400
17 ene 2024	42.79	43.25	42.46	42.93	42.36	123,400
16 ene 2024	46.50	46.50	43.22	43.23	42.66	65,400
12 ene 2024	46.48	46.61	46.33	46.52	45.90	205,500
11 ene 2024	45.33	45.70	45.03	45.42	44.82	226,700
10 ene 2024	46.25	46.25	44.98	44.98	44.38	19,200
09 ene 2024	46.18	46.80	45.71	46.06	45.45	215,700
08 ene 2024	45.37	46.26	45.37	46.26	45.65	100,800
05 ene 2024	46.44	46.86	46.24	46.56	45.94	155,600
04 ene 2024	46.32	46.61	45.70	46.61	45.99	251,700
03 ene 2024	44.54	46.32	44.54	46.19	45.58	88,700
02 ene 2024	45.10	45.16	44.63	44.63	44.04	168,600
29 dic 2023	44.38	45.24	44.38	45.06	44.46	239,500
28 dic 2023	45.02	45.07	44.77	44.84	44.24	94,200
27 dic 2023	44.80	45.53	44.80	45.09	44.49	174,200
26 dic 2023	44.21	45.28	44.21	44.87	44.27	8,600
22 dic 2023	44.98	45.29	44.71	44.83	44.23	244,900
21 dic 2023	44.52	44.90	44.50	44.89	44.29	41,500
20 dic 2023	44.98	45.14	44.26	44.26	43.67	211,800
19 dic 2023	44.35	44.95	44.35	44.94	44.34	216,600
18 dic 2023	43.75	44.64	43.53	44.34	43.75	78,500
15 dic 2023	44.20	44.27	43.63	43.75	43.17	323,100
14 dic 2023	44.91	44.95	44.51	44.76	44.17	56,200
14 dic 2023	0.207 Dividendo
13 dic 2023	42.55	44.44	42.55	44.42	43.63	125,400
12 dic 2023	44.05	44.15	42.45	42.60	41.84	108,400
11 dic 2023	44.88	45.73	44.20	44.50	43.70	38,400
08 dic 2023	44.88	46.35	44.88	45.79	44.97	27,200
07 dic 2023	46.26	46.46	45.54	45.62	44.80	67,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Tourmaline Oil Corp. (TRMLF)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)