Home > Quotes > TPLM > Historical Prices

Triangle Petroleum Corporation Historical Stock Prices

TPLM 
$5.54
*  
0.11
  negative  
1.95%
Get TPLM Alerts
*Delayed - data as of May 22, 2013 
Exchange: AMEX
Industry: Energy
Community Rating:
View:    TPLM After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  5.71  5.88  5.42  5.54 549,500
05/21/2013 5.39 5.73 5.39 5.65 751,215
05/20/2013 5.32 5.5 5.29 5.44 367,352
05/17/2013 5.45 5.4994 5.26 5.33 426,132
05/16/2013 5.45 5.5 5.34 5.42 203,674
05/15/2013 5.63 5.66 5.4 5.43 395,108
05/14/2013 5.46 5.7 5.44 5.68 276,960
05/13/2013 5.65 5.68 5.39 5.48 389,505
05/10/2013 5.75 5.75 5.53 5.67 244,205
05/09/2013 5.92 5.92 5.64 5.69 334,890
05/08/2013 5.88 5.96 5.8 5.9 313,809
05/07/2013 5.86 6 5.65 5.88 610,007
05/06/2013 5.65 5.88 5.65 5.83 376,162
05/03/2013 5.37 5.7 5.37 5.65 569,708
05/02/2013 5.34 5.46 5.1 5.35 427,098
05/01/2013 5.45 5.45 5.11 5.3 855,951
04/30/2013 5.56 5.59 5.4 5.49 255,498
04/29/2013 5.45 5.63 5.4048 5.53 557,410
04/26/2013 5.28 5.41 5.2633 5.36 383,181
04/25/2013 5.45 5.4999 5.29 5.3 397,913
04/24/2013 5.21 5.41 5.15 5.37 450,372
04/23/2013 5.4 5.4 5.11 5.18 311,088
04/22/2013 5.14 5.21 5 5.16 308,628
04/19/2013 5.18 5.19 5.06 5.14 368,516
04/18/2013 5.16 5.26 4.85 5.16 727,781
04/17/2013 5.57 5.59 5.06 5.12 1,194,504
04/16/2013 5.45 5.77 5.32 5.61 656,521
04/15/2013 5.84 5.84 5.18 5.23 1,229,361
04/12/2013 6.09 6.13 5.81 5.88 1,000,696
04/11/2013 6.13 6.23 6.11 6.15 322,467
04/10/2013 6.28 6.3 6.14 6.16 557,149
04/09/2013 6.28 6.34 6.23 6.23 452,574
04/08/2013 6.27 6.4 6.22 6.27 247,128
04/05/2013 6.16 6.26 6 6.21 268,479
04/04/2013 6.05 6.23 6 6.2 432,476
04/03/2013 6.42 6.42 6.02 6.02 581,734
04/02/2013 6.44 6.531 6.37 6.38 476,624
04/01/2013 6.62 6.669 6.41 6.48 309,917
03/28/2013 6.86 6.86 6.6 6.6 299,743
03/27/2013 6.86 6.92 6.62 6.77 327,954
03/26/2013 6.77 6.83 6.6 6.8 367,316
03/25/2013 6.52 6.78 6.52 6.67 845,175
03/22/2013 6.67 6.73 6.4 6.47 497,186
03/21/2013 6.85 6.91 6.61 6.66 420,632
03/20/2013 6.84 6.96 6.75 6.84 201,089
03/19/2013 7.03 7.13 6.62 6.77 389,512
03/18/2013 6.89 7.05 6.8 7 261,814
03/15/2013 7.15 7.18 6.95 7 552,390
03/14/2013 6.99 7.16 6.92 7.13 354,554
03/13/2013 6.95 7.07 6.86 7.01 424,569
03/12/2013 7.04 7.2 6.9101 6.98 588,446
03/11/2013 6.91 7.05 6.86 6.99 435,429
03/08/2013 6.83 6.915 6.8 6.89 466,065
03/07/2013 6.52 6.8 6.48 6.78 523,300
03/06/2013 6.5 6.5 6.35 6.47 348,388
03/05/2013 6.46 6.54 6.385 6.44 307,590
03/04/2013 6.45 6.62 6.26 6.4 601,655
03/01/2013 6.2 6.41 6 6.41 478,485
02/28/2013 6.5 6.53 6.2 6.27 427,383
02/27/2013 6.38 6.56 6.3509 6.48 219,722
02/26/2013 6.35 6.485 6.2 6.43 340,391
02/25/2013 6.76 7.04 6.3 6.33 570,701
02/22/2013 6.59 6.67 6.5 6.64 304,082
02/21/2013 6.71 6.71 6.26 6.46 932,355
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.