Tourmaline Oil Corp. (08T.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | 230 |
| 14 Jun 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 14 Jun 2024 | 0.32 Dividend | |||||
| 13 Jun 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 43.95 | - |
| 12 Jun 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.15 | - |
| 11 Jun 2024 | 45.41 | 45.41 | 44.69 | 44.80 | 44.48 | 230 |
| 10 Jun 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.62 | - |
| 07 Jun 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 44.69 | - |
| 06 Jun 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 43.74 | - |
| 05 Jun 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.51 | - |
| 04 Jun 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.31 | - |
| 03 Jun 2024 | 45.68 | 45.85 | 45.68 | 45.70 | 45.37 | 290 |
| 31 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.67 | - |
| 30 May 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 43.96 | - |
| 29 May 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 44.99 | - |
| 28 May 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 44.81 | - |
| 27 May 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.64 | - |
| 24 May 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.45 | - |
| 23 May 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.42 | - |
| 22 May 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 44.79 | - |
| 21 May 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 44.79 | - |
| 20 May 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 44.95 | - |
| 17 May 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 43.94 | - |
| 16 May 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 43.77 | - |
| 15 May 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.88 | - |
| 14 May 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.04 | - |
| 13 May 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.47 | - |
| 10 May 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.17 | - |
| 09 May 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.40 | - |
| 08 May 2024 | 45.02 | 45.02 | 44.77 | 44.77 | 44.45 | 60 |
| 08 May 2024 | 0.5 Dividend | |||||
| 07 May 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 44.30 | - |
| 06 May 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 42.97 | - |
| 03 May 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 43.41 | - |
| 02 May 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 43.64 | - |
| 30 Apr 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 45.90 | - |
| 29 Apr 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.02 | - |
| 26 Apr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 45.47 | - |
| 25 Apr 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.00 | - |
| 24 Apr 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.13 | - |
| 23 Apr 2024 | 44.73 | 45.29 | 44.73 | 45.29 | 44.46 | 336 |
| 22 Apr 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 43.31 | - |
| 19 Apr 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 42.68 | - |
| 18 Apr 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.33 | - |
| 17 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.20 | - |
| 16 Apr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.13 | - |
| 15 Apr 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 43.61 | - |
| 12 Apr 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 44.26 | - |
| 11 Apr 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 44.88 | - |
| 10 Apr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.06 | - |
| 09 Apr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.13 | - |
| 08 Apr 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 42.28 | - |
| 05 Apr 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 42.78 | - |
| 04 Apr 2024 | 43.19 | 43.76 | 43.19 | 43.76 | 42.96 | 8 |
| 03 Apr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.71 | - |
| 02 Apr 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 42.83 | - |
| 28 Mar 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 41.44 | - |
| 27 Mar 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.24 | - |
| 26 Mar 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 40.38 | - |
| 25 Mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 39.60 | - |
| 22 Mar 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.07 | - |
| 21 Mar 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 40.53 | - |
| 20 Mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.40 | - |
| 19 Mar 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 40.41 | - |
| 18 Mar 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 40.82 | - |
| 15 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.13 | - |
| 14 Mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 39.80 | - |
| 14 Mar 2024 | 0.3 Dividend | |||||
| 13 Mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 39.38 | - |
| 13 Mar 2024 | 0.5 Dividend | |||||
| 12 Mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 38.99 | - |
| 11 Mar 2024 | 41.15 | 41.15 | 41.09 | 41.09 | 39.55 | 179 |
| 08 Mar 2024 | 42.24 | 42.24 | 40.94 | 40.94 | 39.40 | 60 |
| 07 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 40.91 | 250 |
| 06 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 41.10 | - |
| 05 Mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 40.59 | - |
| 04 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 41.10 | 230 |
| 01 Mar 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 40.07 | - |
| 29 Feb 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 39.50 | - |
| 28 Feb 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 39.00 | - |
| 27 Feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 38.92 | - |
| 26 Feb 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 38.65 | - |
| 23 Feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 38.93 | - |
| 22 Feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 38.93 | - |
| 21 Feb 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 37.29 | - |
| 20 Feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 37.66 | - |
| 19 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 37.55 | - |
| 16 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.15 | - |
| 15 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 35.43 | - |
| 14 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 35.82 | - |
| 13 Feb 2024 | 38.43 | 38.98 | 38.43 | 38.98 | 37.52 | 60 |
| 12 Feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 36.62 | - |
| 09 Feb 2024 | 38.66 | 39.36 | 38.66 | 38.79 | 37.33 | 425 |
| 08 Feb 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 36.89 | - |
| 07 Feb 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 36.12 | - |
| 06 Feb 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 35.76 | - |
| 05 Feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 36.95 | - |
| 02 Feb 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 38.09 | - |
| 01 Feb 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 38.28 | - |
| 31 Jan 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 38.16 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.