Tourmaline Oil Corp (08T.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 07:26PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 44.24 | 44.31 | 43.57 | 43.68 | 43.68 | - |
| May 02, 2024 | 44.44 | 45.09 | 44.44 | 44.57 | 44.57 | - |
| Apr 30, 2024 | 46.72 | 46.72 | 45.67 | 45.67 | 45.67 | - |
| Apr 29, 2024 | 45.84 | 46.96 | 45.76 | 46.57 | 46.57 | - |
| Apr 26, 2024 | 46.29 | 46.40 | 46.10 | 46.40 | 46.40 | - |
| Apr 25, 2024 | 44.83 | 45.62 | 44.80 | 45.62 | 45.62 | - |
| Apr 24, 2024 | 44.94 | 45.35 | 44.49 | 44.72 | 44.72 | 276 |
| Apr 23, 2024 | 44.69 | 45.10 | 44.33 | 45.10 | 45.10 | - |
| Apr 22, 2024 | 44.00 | 44.63 | 44.00 | 44.50 | 44.50 | - |
| Apr 19, 2024 | 43.87 | 44.45 | 43.24 | 44.33 | 44.33 | - |
| Apr 18, 2024 | 44.12 | 44.26 | 43.64 | 43.65 | 43.65 | - |
| Apr 17, 2024 | 43.99 | 44.72 | 43.93 | 44.27 | 44.27 | - |
| Apr 16, 2024 | 43.87 | 44.41 | 43.50 | 44.31 | 44.31 | - |
| Apr 15, 2024 | 44.40 | 44.99 | 43.82 | 43.82 | 43.82 | 18 |
| Apr 12, 2024 | 45.06 | 45.86 | 45.06 | 45.15 | 45.15 | - |
| Apr 11, 2024 | 45.71 | 45.78 | 44.96 | 45.33 | 45.33 | - |
| Apr 10, 2024 | 44.87 | 45.78 | 44.87 | 45.70 | 45.70 | - |
| Apr 09, 2024 | 43.92 | 44.98 | 43.86 | 44.98 | 44.98 | - |
| Apr 08, 2024 | 42.89 | 43.60 | 42.89 | 43.60 | 43.60 | - |
| Apr 05, 2024 | 43.56 | 43.58 | 43.39 | 43.39 | 43.39 | - |
| Apr 04, 2024 | 43.18 | 43.21 | 43.09 | 43.21 | 43.21 | - |
| Apr 03, 2024 | 42.47 | 43.01 | 42.47 | 43.01 | 43.01 | - |
| Apr 02, 2024 | 43.63 | 43.89 | 43.63 | 43.76 | 43.76 | - |
| Mar 28, 2024 | 42.26 | 42.93 | 42.26 | 42.93 | 42.93 | - |
| Mar 27, 2024 | 41.01 | 41.81 | 41.01 | 41.81 | 41.81 | - |
| Mar 26, 2024 | 41.11 | 41.14 | 40.93 | 40.99 | 40.99 | - |
| Mar 25, 2024 | 40.43 | 40.92 | 40.42 | 40.79 | 40.79 | - |
| Mar 22, 2024 | 40.83 | 41.02 | 40.19 | 40.44 | 40.44 | - |
| Mar 21, 2024 | 41.40 | 41.42 | 40.90 | 41.03 | 41.03 | - |
| Mar 20, 2024 | 41.28 | 41.28 | 41.10 | 41.10 | 41.10 | - |
| Mar 19, 2024 | 41.15 | 41.43 | 41.15 | 41.22 | 41.22 | - |
| Mar 18, 2024 | 41.78 | 41.78 | 41.17 | 41.31 | 41.31 | - |
| Mar 15, 2024 | 40.92 | 41.30 | 40.77 | 41.30 | 41.30 | 250 |
| Mar 14, 2024 | 40.54 | 40.54 | 40.38 | 40.38 | 40.38 | - |
| Mar 14, 2024 | 0.3 Dividend | |||||
| Mar 13, 2024 | 40.49 | 40.97 | 40.49 | 40.76 | 40.46 | - |
| Mar 13, 2024 | 0.5 Dividend | |||||
| Mar 12, 2024 | 40.56 | 40.75 | 40.56 | 40.65 | 39.85 | - |
| Mar 11, 2024 | 41.19 | 41.34 | 41.00 | 41.00 | 40.20 | - |
| Mar 08, 2024 | 42.25 | 42.25 | 40.94 | 41.14 | 40.33 | 69 |
| Mar 07, 2024 | 42.50 | 42.50 | 42.31 | 42.31 | 41.48 | - |
| Mar 06, 2024 | 42.69 | 43.18 | 42.63 | 42.63 | 41.80 | - |
| Mar 05, 2024 | 42.11 | 42.98 | 42.05 | 42.89 | 42.05 | 300 |
| Mar 05, 2024 | 0.3 Dividend | |||||
| Mar 04, 2024 | 42.05 | 42.87 | 42.05 | 42.48 | 41.35 | - |
| Mar 01, 2024 | 41.62 | 42.32 | 41.60 | 42.31 | 41.19 | - |
| Feb 29, 2024 | 41.04 | 41.81 | 40.92 | 41.81 | 40.70 | - |
| Feb 28, 2024 | 40.51 | 40.75 | 40.37 | 40.75 | 39.67 | 5 |
| Feb 27, 2024 | 40.43 | 41.06 | 40.39 | 40.63 | 39.55 | 150 |
| Feb 26, 2024 | 40.14 | 40.14 | 40.02 | 40.08 | 39.02 | - |
| Feb 23, 2024 | 40.42 | 40.44 | 40.13 | 40.29 | 39.22 | - |
| Feb 22, 2024 | 40.44 | 40.65 | 40.27 | 40.36 | 39.29 | - |
| Feb 21, 2024 | 38.71 | 38.71 | 38.57 | 38.60 | 37.58 | - |
| Feb 20, 2024 | 39.37 | 39.37 | 38.71 | 38.99 | 37.96 | - |
| Feb 19, 2024 | 38.97 | 39.30 | 38.97 | 39.30 | 38.26 | - |
| Feb 16, 2024 | 38.59 | 39.21 | 38.40 | 39.17 | 38.13 | - |
| Feb 15, 2024 | 36.83 | 37.99 | 36.79 | 37.99 | 36.98 | - |
| Feb 14, 2024 | 37.21 | 37.62 | 37.21 | 37.62 | 36.62 | - |
| Feb 13, 2024 | 38.43 | 38.51 | 38.37 | 38.51 | 37.49 | - |
| Feb 12, 2024 | 38.04 | 39.27 | 37.95 | 39.27 | 38.23 | 100 |
| Feb 09, 2024 | 38.65 | 38.83 | 38.46 | 38.46 | 37.44 | - |
| Feb 08, 2024 | 38.33 | 39.08 | 38.22 | 39.07 | 38.03 | - |
| Feb 07, 2024 | 37.53 | 37.98 | 37.53 | 37.98 | 36.97 | - |
| Feb 06, 2024 | 37.12 | 37.80 | 37.12 | 37.76 | 36.76 | - |
| Feb 05, 2024 | 38.37 | 38.37 | 37.56 | 37.98 | 36.97 | - |
| Feb 02, 2024 | 39.55 | 39.58 | 39.25 | 39.32 | 38.28 | 405 |
| Feb 01, 2024 | 39.75 | 40.08 | 39.75 | 40.08 | 39.02 | 425 |
| Jan 31, 2024 | 39.63 | 39.74 | 39.40 | 39.74 | 38.69 | - |
| Jan 30, 2024 | 40.09 | 40.09 | 39.88 | 39.88 | 38.82 | - |
| Jan 29, 2024 | 40.16 | 40.25 | 39.99 | 39.99 | 38.93 | - |
| Jan 26, 2024 | 40.19 | 40.33 | 39.68 | 39.68 | 38.63 | - |
| Jan 25, 2024 | 39.43 | 40.00 | 39.43 | 40.00 | 38.94 | - |
| Jan 24, 2024 | 39.11 | 39.64 | 38.95 | 39.42 | 38.38 | - |
| Jan 23, 2024 | 38.17 | 39.33 | 38.17 | 39.33 | 38.29 | - |
| Jan 22, 2024 | 38.67 | 39.03 | 38.42 | 38.44 | 37.42 | 100 |
| Jan 19, 2024 | 38.92 | 39.11 | 38.92 | 39.11 | 38.07 | - |
| Jan 18, 2024 | 39.27 | 39.27 | 38.80 | 39.10 | 38.06 | - |
| Jan 17, 2024 | 39.41 | 39.41 | 39.05 | 39.30 | 38.26 | - |
| Jan 16, 2024 | 42.06 | 42.55 | 40.47 | 40.47 | 39.40 | - |
| Jan 15, 2024 | 41.80 | 42.19 | 41.75 | 42.18 | 41.06 | - |
| Jan 12, 2024 | 41.62 | 42.22 | 41.62 | 42.21 | 41.09 | - |
| Jan 11, 2024 | 40.90 | 41.17 | 40.90 | 41.17 | 40.08 | - |
| Jan 10, 2024 | 42.03 | 42.58 | 41.22 | 41.22 | 40.13 | 150 |
| Jan 09, 2024 | 41.78 | 42.34 | 41.78 | 41.86 | 40.75 | - |
| Jan 08, 2024 | 41.90 | 41.93 | 41.29 | 41.67 | 40.57 | - |
| Jan 05, 2024 | 42.25 | 42.52 | 42.13 | 42.13 | 41.01 | - |
| Jan 04, 2024 | 42.14 | 42.55 | 41.60 | 42.16 | 41.04 | 50 |
| Jan 03, 2024 | 40.42 | 42.15 | 40.25 | 42.15 | 41.03 | - |
| Jan 02, 2024 | 40.73 | 40.91 | 40.67 | 40.87 | 39.79 | - |
| Dec 29, 2023 | 40.15 | 40.20 | 40.07 | 40.20 | 39.13 | - |
| Dec 28, 2023 | 40.41 | 40.95 | 40.02 | 40.41 | 39.34 | 125 |
| Dec 27, 2023 | 41.03 | 41.07 | 40.44 | 40.44 | 39.37 | 250 |
| Dec 22, 2023 | 40.63 | 40.77 | 40.54 | 40.77 | 39.69 | - |
| Dec 21, 2023 | 40.32 | 40.69 | 40.32 | 40.69 | 39.61 | 50 |
| Dec 20, 2023 | 40.61 | 40.61 | 40.61 | 40.61 | 39.53 | - |
| Dec 19, 2023 | 40.24 | 40.70 | 40.20 | 40.31 | 39.24 | 250 |
| Dec 18, 2023 | 39.96 | 40.50 | 39.96 | 40.50 | 39.43 | - |
| Dec 15, 2023 | 40.61 | 40.89 | 40.01 | 40.01 | 38.95 | - |
| Dec 14, 2023 | 40.53 | 40.91 | 40.44 | 40.47 | 39.40 | - |
| Dec 14, 2023 | 0.28 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.