Triangle Petroleum Corporation Common Stock (DE) Historical Stock Prices

TPLM 
$0.4564
*  
0.0411
8.26%
Get TPLM Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading TPLM now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.519 0.53 0.455 0.4564 1,447,751
04/27/2016 0.461 0.52 0.4501 0.4975 1,944,564
04/26/2016 0.4474 0.46 0.43 0.4438 1,009,877
04/25/2016 0.4552 0.46 0.42 0.4261 571,456
04/22/2016 0.438 0.458 0.4215 0.4336 860,828
04/21/2016 0.445 0.4701 0.42 0.4217 959,695
04/20/2016 0.48 0.4899 0.42 0.443 1,336,925
04/19/2016 0.44 0.5178 0.423 0.48 1,446,767
04/18/2016 0.37 0.46 0.36 0.4349 2,208,421
04/15/2016 0.49 0.4908 0.42 0.4701 2,471,460
04/14/2016 0.57 0.6 0.48 0.52 2,678,972
04/13/2016 0.6565 0.6565 0.58 0.6097 1,507,383
04/12/2016 0.54 0.72 0.5224 0.66 3,053,783
04/11/2016 0.52 0.61 0.5101 0.5252 1,808,525
04/08/2016 0.54 0.5658 0.48 0.48 1,010,484
04/07/2016 0.494 0.52 0.48 0.5154 620,840
04/06/2016 0.4837 0.551 0.45 0.4811 1,291,040
04/05/2016 0.43 0.4785 0.43 0.4607 752,299
04/04/2016 0.54 0.546 0.423 0.4262 1,240,220
04/01/2016 0.54 0.54 0.5 0.5035 927,297
03/31/2016 0.55 0.589 0.53 0.5423 727,279
03/30/2016 0.562 0.621 0.53 0.5386 911,109
03/29/2016 0.52 0.5759 0.5 0.5351 541,637
03/28/2016 0.56 0.573 0.5 0.5598 928,096
03/24/2016 0.75 0.75 0.5133 0.5898 2,425,160
03/23/2016 0.89 0.92 0.8 0.8011 732,623
03/22/2016 0.96 0.96 0.8913 0.8924 563,719
03/21/2016 1 1.0299 0.9 0.94 660,285
03/18/2016 1.05 1.16 0.94 0.995 1,719,460
03/17/2016 1.05 1.1 0.96 1 833,947
03/16/2016 0.9483 1.1 0.9437 1.01 1,095,447
03/15/2016 0.91 0.9408 0.86 0.897 458,882
03/14/2016 0.95 0.9974 0.7 0.954 835,634
03/11/2016 0.95 1.12 0.95 0.985 1,456,168
03/10/2016 1.1 1.14 0.81 0.8712 1,573,749
03/09/2016 1.15 1.24 1.01 1.06 1,428,128
03/08/2016 1.4 1.45 1 1 2,812,781
03/07/2016 0.89 2.14 0.87 1.45 8,581,066
03/04/2016 0.53 0.9799 0.515 0.8401 4,241,092
03/03/2016 0.37 0.49 0.37 0.45 1,494,854
03/02/2016 0.3275 0.37 0.3133 0.37 1,132,474
03/01/2016 0.33 0.3301 0.3105 0.3178 723,715
02/29/2016 0.3393 0.3393 0.3116 0.32 431,193
02/26/2016 0.32 0.3299 0.31 0.3132 395,574
02/25/2016 0.3399 0.3399 0.31 0.3104 479,807
02/24/2016 0.34 0.34 0.3 0.3 680,810
02/23/2016 0.38 0.3999 0.3301 0.3375 968,509
02/22/2016 0.37 0.4174 0.37 0.3802 366,352
02/19/2016 0.4 0.4 0.365 0.375 375,079
02/18/2016 0.42 0.44 0.38 0.3809 366,161
02/17/2016 0.3871 0.45 0.382 0.408 611,998
02/16/2016 0.4 0.44 0.3825 0.3911 497,108
02/12/2016 0.485 0.5 0.4 0.4019 445,498
02/11/2016 0.39 0.52 0.35 0.4201 1,005,232
02/10/2016 0.41 0.41 0.38 0.3802 218,050
02/09/2016 0.408 0.408 0.3759 0.3901 261,251
02/08/2016 0.42 0.44 0.3795 0.385 347,202
02/05/2016 0.46 0.46 0.4 0.4 625,962
02/04/2016 0.46 0.4756 0.421 0.4218 419,323
02/03/2016 0.43 0.5098 0.4 0.4448 494,503
02/02/2016 0.42 0.43 0.3802 0.4051 212,503
02/01/2016 0.4511 0.46 0.41 0.43 381,599
01/29/2016 0.47 0.52 0.45 0.4538 551,817
01/28/2016 0.4621 0.5 0.44 0.4501 343,757
01/27/2016 0.48 0.5252 0.43 0.4321 476,778
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?