U.S. markets open in 3 hours 45 minutes
F S&P 500
5,867.50 +7.75 (+0.13%) F Dow Jones
43,122.00 -21.00 (-0.05%) F Nasdaq
20,486.75 +36.75 (+0.18%) E-mini Russell 2000 Index Futur
2,254.00 +4.00 (+0.18%) Petróleo
73.78 -1.78 (-2.36%) Oro
2,676.00 -0.30 (-0.01%)
Tourmaline Oil Corp. (TRMLF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 47.43 | 47.53 | 47.14 | 47.44 | 47.44 | 132,000 |
| 10 oct 2024 | 46.50 | 47.54 | 46.50 | 47.40 | 47.40 | 89,700 |
| 09 oct 2024 | 46.88 | 46.88 | 46.34 | 46.55 | 46.55 | 463,600 |
| 08 oct 2024 | 47.68 | 48.17 | 47.15 | 47.33 | 47.33 | 230,700 |
| 07 oct 2024 | 49.30 | 49.41 | 48.74 | 48.95 | 48.95 | 136,800 |
| 04 oct 2024 | 48.45 | 49.18 | 48.45 | 49.05 | 49.05 | 113,700 |
| 03 oct 2024 | 47.04 | 48.29 | 46.96 | 48.01 | 48.01 | 152,500 |
| 02 oct 2024 | 47.50 | 47.87 | 46.62 | 46.96 | 46.96 | 123,300 |
| 01 oct 2024 | 45.98 | 47.12 | 45.98 | 46.89 | 46.89 | 110,600 |
| 30 sept 2024 | 45.38 | 46.49 | 45.38 | 46.49 | 46.49 | 200,400 |
| 27 sept 2024 | 44.40 | 45.52 | 44.40 | 45.46 | 45.46 | 110,700 |
| 26 sept 2024 | 44.00 | 44.43 | 43.50 | 43.83 | 43.83 | 232,500 |
| 25 sept 2024 | 45.80 | 45.80 | 44.24 | 44.41 | 44.41 | 265,100 |
| 24 sept 2024 | 42.40 | 44.84 | 42.40 | 44.82 | 44.82 | 149,600 |
| 23 sept 2024 | 43.97 | 44.40 | 43.73 | 43.97 | 43.97 | 65,200 |
| 20 sept 2024 | 43.03 | 43.49 | 42.86 | 43.23 | 43.23 | 82,900 |
| 19 sept 2024 | 43.70 | 44.10 | 43.62 | 43.87 | 43.87 | 118,500 |
| 18 sept 2024 | 43.52 | 43.92 | 43.00 | 43.25 | 43.25 | 108,300 |
| 17 sept 2024 | 43.76 | 43.89 | 43.35 | 43.77 | 43.77 | 81,900 |
| 16 sept 2024 | 41.18 | 43.65 | 41.18 | 43.49 | 43.49 | 31,600 |
| 13 sept 2024 | 43.50 | 43.83 | 43.45 | 43.48 | 43.48 | 16,300 |
| 13 sept 2024 | 0.258 Dividendo | |||||
| 12 sept 2024 | 43.23 | 43.96 | 43.23 | 43.45 | 43.19 | 16,400 |
| 11 sept 2024 | 43.35 | 43.54 | 42.36 | 43.27 | 43.01 | 68,100 |
| 10 sept 2024 | 43.60 | 43.60 | 41.88 | 42.80 | 42.55 | 60,300 |
| 09 sept 2024 | 43.49 | 44.50 | 43.46 | 43.59 | 43.33 | 163,700 |
| 06 sept 2024 | 44.34 | 44.57 | 44.27 | 44.43 | 44.17 | 20,800 |
| 05 sept 2024 | 44.10 | 44.53 | 44.10 | 44.35 | 44.09 | 11,200 |
| 04 sept 2024 | 43.89 | 44.10 | 43.64 | 44.01 | 43.75 | 22,500 |
| 03 sept 2024 | 44.75 | 44.75 | 43.65 | 43.65 | 43.39 | 11,000 |
| 30 ago 2024 | 45.33 | 45.49 | 45.00 | 45.46 | 45.19 | 274,900 |
| 29 ago 2024 | 45.89 | 46.07 | 45.59 | 45.73 | 45.46 | 30,100 |
| 28 ago 2024 | 46.06 | 46.47 | 45.92 | 45.98 | 45.71 | 199,000 |
| 27 ago 2024 | 46.50 | 46.71 | 46.20 | 46.62 | 46.34 | 94,300 |
| 26 ago 2024 | 46.67 | 47.28 | 46.67 | 46.95 | 46.67 | 7,000 |
| 23 ago 2024 | 46.11 | 46.51 | 45.91 | 46.34 | 46.06 | 26,900 |
| 22 ago 2024 | 45.34 | 46.09 | 45.34 | 45.74 | 45.47 | 131,200 |
| 21 ago 2024 | 45.91 | 45.91 | 45.33 | 45.35 | 45.08 | 26,800 |
| 20 ago 2024 | 45.80 | 45.80 | 45.35 | 45.47 | 45.20 | 7,600 |
| 19 ago 2024 | 44.00 | 46.68 | 44.00 | 45.75 | 45.48 | 7,700 |
| 16 ago 2024 | 45.99 | 46.22 | 45.97 | 46.03 | 45.76 | 13,000 |
| 15 ago 2024 | 45.30 | 46.50 | 45.30 | 45.98 | 45.71 | 65,000 |
| 14 ago 2024 | 44.73 | 45.80 | 44.73 | 45.34 | 45.07 | 11,200 |
| 13 ago 2024 | 44.00 | 44.80 | 43.51 | 44.73 | 44.46 | 17,700 |
| 12 ago 2024 | 42.68 | 44.36 | 42.68 | 44.21 | 43.95 | 27,400 |
| 09 ago 2024 | 42.48 | 42.61 | 42.02 | 42.40 | 42.15 | 5,800 |
| 08 ago 2024 | 42.44 | 42.80 | 42.43 | 42.74 | 42.49 | 10,500 |
| 07 ago 2024 | 41.50 | 42.91 | 41.29 | 42.27 | 42.02 | 13,200 |
| 06 ago 2024 | 40.29 | 41.39 | 40.04 | 41.30 | 41.05 | 17,800 |
| 05 ago 2024 | 36.93 | 41.77 | 36.93 | 40.48 | 40.24 | 33,000 |
| 02 ago 2024 | 41.80 | 41.80 | 40.45 | 41.03 | 40.79 | 34,200 |
| 01 ago 2024 | 42.77 | 43.26 | 41.61 | 42.35 | 42.10 | 48,700 |
| 31 jul 2024 | 43.35 | 43.99 | 43.06 | 43.99 | 43.73 | 7,500 |
| 30 jul 2024 | 43.15 | 43.15 | 42.55 | 42.84 | 42.59 | 6,200 |
| 29 jul 2024 | 43.08 | 43.08 | 42.30 | 42.51 | 42.26 | 11,900 |
| 26 jul 2024 | 42.79 | 43.23 | 42.53 | 43.23 | 42.97 | 9,000 |
| 25 jul 2024 | 43.49 | 43.49 | 42.55 | 42.96 | 42.70 | 9,500 |
| 24 jul 2024 | 44.25 | 44.25 | 43.43 | 43.43 | 43.17 | 16,700 |
| 23 jul 2024 | 44.06 | 44.54 | 44.06 | 44.33 | 44.07 | 7,300 |
| 22 jul 2024 | 43.89 | 44.65 | 43.89 | 44.65 | 44.38 | 5,900 |
| 19 jul 2024 | 43.80 | 43.97 | 43.80 | 43.94 | 43.68 | 4,400 |
| 18 jul 2024 | 43.48 | 44.10 | 43.48 | 44.06 | 43.80 | 30,300 |
| 17 jul 2024 | 44.85 | 44.85 | 43.40 | 43.46 | 43.20 | 18,200 |
| 16 jul 2024 | 44.75 | 45.17 | 44.69 | 44.77 | 44.50 | 18,900 |
| 15 jul 2024 | 45.30 | 45.42 | 44.95 | 45.04 | 44.77 | 6,300 |
| 12 jul 2024 | 45.66 | 45.82 | 45.51 | 45.53 | 45.26 | 2,900 |
| 11 jul 2024 | 44.20 | 45.88 | 44.20 | 45.58 | 45.31 | 8,100 |
| 10 jul 2024 | 44.61 | 45.18 | 44.61 | 45.08 | 44.81 | 9,400 |
| 09 jul 2024 | 45.00 | 45.30 | 44.58 | 44.58 | 44.32 | 29,400 |
| 08 jul 2024 | 45.15 | 45.29 | 45.01 | 45.19 | 44.92 | 64,000 |
| 05 jul 2024 | 45.83 | 45.83 | 45.31 | 45.44 | 45.17 | 10,400 |
| 03 jul 2024 | 44.85 | 46.28 | 44.85 | 45.55 | 45.28 | 3,700 |
| 02 jul 2024 | 45.50 | 45.58 | 45.28 | 45.55 | 45.28 | 3,300 |
| 01 jul 2024 | 44.82 | 45.16 | 44.82 | 45.16 | 44.89 | 4,200 |
| 28 jun 2024 | 45.28 | 45.59 | 45.25 | 45.33 | 45.06 | 9,100 |
| 27 jun 2024 | 45.35 | 45.59 | 45.15 | 45.46 | 45.19 | 20,600 |
| 26 jun 2024 | 45.73 | 45.73 | 44.99 | 45.24 | 44.97 | 3,500 |
| 25 jun 2024 | 45.18 | 46.03 | 45.18 | 45.92 | 45.65 | 9,700 |
| 24 jun 2024 | 44.22 | 46.08 | 44.09 | 46.02 | 45.75 | 41,000 |
| 21 jun 2024 | 45.14 | 45.30 | 44.22 | 44.22 | 43.96 | 68,600 |
| 20 jun 2024 | 44.01 | 46.00 | 44.01 | 45.56 | 45.29 | 33,100 |
| 18 jun 2024 | 46.24 | 46.55 | 46.24 | 46.54 | 46.26 | 19,200 |
| 17 jun 2024 | 45.86 | 46.05 | 45.17 | 45.95 | 45.68 | 30,300 |
| 14 jun 2024 | 45.82 | 45.94 | 45.48 | 45.94 | 45.67 | 35,400 |
| 13 jun 2024 | 47.80 | 48.86 | 46.15 | 46.17 | 45.90 | 27,600 |
| 12 jun 2024 | 48.90 | 49.44 | 47.87 | 47.87 | 47.59 | 7,700 |
| 11 jun 2024 | 49.00 | 49.90 | 48.16 | 48.90 | 48.61 | 27,900 |
| 10 jun 2024 | 48.30 | 49.71 | 48.30 | 49.23 | 48.94 | 67,200 |
| 07 jun 2024 | 48.79 | 49.19 | 48.42 | 48.42 | 48.13 | 4,600 |
| 06 jun 2024 | 48.59 | 49.19 | 48.21 | 49.05 | 48.76 | 14,800 |
| 05 jun 2024 | 48.00 | 48.14 | 47.69 | 48.02 | 47.73 | 17,500 |
| 04 jun 2024 | 47.96 | 48.21 | 47.50 | 47.74 | 47.46 | 14,400 |
| 03 jun 2024 | 49.48 | 49.48 | 48.50 | 48.86 | 48.57 | 16,200 |
| 31 may 2024 | 49.31 | 49.42 | 48.97 | 49.42 | 49.13 | 6,200 |
| 30 may 2024 | 48.33 | 49.04 | 48.33 | 48.78 | 48.49 | 6,200 |
| 29 may 2024 | 49.00 | 49.32 | 47.73 | 48.24 | 47.95 | 10,100 |
| 28 may 2024 | 48.50 | 49.75 | 48.50 | 49.10 | 48.81 | 12,800 |
| 24 may 2024 | 49.29 | 49.51 | 48.94 | 49.13 | 48.84 | 10,800 |
| 23 may 2024 | 50.08 | 50.64 | 48.77 | 48.77 | 48.48 | 19,300 |
| 22 may 2024 | 49.11 | 50.25 | 48.92 | 49.85 | 49.55 | 10,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.