Triangle Petroleum Corporation Historical Stock Prices

TPLM 
$5.61
*  
0.48
9.36%
Get TPLM Alerts
*Delayed - data as of Jan. 26, 2015  -  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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  5.07  5.65  4.99  5.61 1,603,082
01/26/2015 5.11 5.65 4.99 5.61 1,603,182
01/23/2015 5.14 5.36 4.97 5.13 1,124,833
01/22/2015 5.44 5.45 4.91 5.14 1,526,332
01/21/2015 4.94 5.3 4.93 5.27 2,137,834
01/20/2015 4.69 4.91 4.43 4.88 1,531,822
01/16/2015 4.61 4.84 4.5214 4.72 1,329,050
01/15/2015 5.01 5.11 4.48 4.49 1,815,180
01/14/2015 4.45 5 4.4235 4.94 2,260,780
01/13/2015 4.51 4.74 4.32 4.58 1,718,458
01/12/2015 4.41 4.57 4.23 4.53 1,467,536
01/09/2015 4.41 4.58 4.27 4.55 1,827,735
01/08/2015 4.32 4.64 4.19 4.54 2,544,308
01/07/2015 4.38 4.4 4.035 4.22 2,057,659
01/06/2015 4.38 4.57 4 4.22 2,066,800
01/05/2015 4.48 4.66 4.32 4.49 2,221,211
01/02/2015 4.62 4.9 4.5 4.64 2,006,232
12/31/2014 4.8 4.9783 4.67 4.78 2,850,222
12/30/2014 5.13 5.2 4.95 4.97 2,027,284
12/29/2014 5.81 5.94 5.13 5.17 2,911,168
12/26/2014 5.81 5.98 5.75 5.9 1,509,399
12/24/2014 5.97 5.97 5.47 5.74 1,490,692
12/23/2014 5.53 6.2 5.46 6.15 2,659,628
12/22/2014 5.7 5.74 5.15 5.44 2,528,009
12/19/2014 4.9 5.78 4.676 5.78 5,144,190
12/18/2014 5.04 5.18 4.465 4.72 2,707,885
12/17/2014 4.55 5.14 4.46 4.72 5,307,346
12/16/2014 4.3 4.915 4.1146 4.57 4,342,008
12/15/2014 4.06 4.39 3.9 3.98 2,986,222
12/12/2014 4.02 4.4 3.99 4.06 3,277,351
12/11/2014 4.5 4.91 4.195 4.24 5,033,804
12/10/2014 4.44 4.65 3.83 4.49 8,721,693
12/09/2014 3.27 5 3.15 4.91 10,002,580
12/08/2014 3.85 3.99 3.1 3.3 5,443,608
12/05/2014 3.75 3.91 3.56 3.6 4,883,964
12/04/2014 3.97 4.03 3.68 3.69 3,292,813
12/03/2014 3.97 4.3 3.93 4.04 4,063,014
12/02/2014 4.5 4.55 3.94 3.97 4,041,729
12/01/2014 4.9 5.04 4.3 4.32 5,245,733
11/28/2014 5.58 5.6 4.78 4.82 3,515,784
11/26/2014 6.9 7.05 6.45 6.48 2,291,471
11/25/2014 7.11 7.27 6.85 7.01 2,603,649
11/24/2014 7.27 7.35 6.98 7.07 1,975,751
11/21/2014 7.02 7.4 7 7.23 2,845,081
11/20/2014 6.59 6.85 6.47 6.75 1,962,121
11/19/2014 6.51 6.65 6.35 6.5 1,612,587
11/18/2014 6.57 6.7622 6.3 6.47 2,662,487
11/17/2014 6.83 6.86 6.57 6.57 1,465,536
11/14/2014 6.81 7.04 6.56 6.86 2,444,922
11/13/2014 7.16 7.22 6.75 6.8 2,570,996
11/12/2014 7.1 7.38 7.01 7.25 2,865,311
11/11/2014 7 7.2 6.79 7.17 2,740,305
11/10/2014 7.55 7.75 6.96 7 1,805,633
11/07/2014 7.1 7.35 7.07 7.34 1,815,435
11/06/2014 6.91 7.08 6.67 7.02 1,484,005
11/05/2014 6.77 7.03 6.64 7 2,059,956
11/04/2014 7.25 7.265 6.63 6.65 3,133,577
11/03/2014 7.8 8.1 7.4 7.45 1,935,482
10/31/2014 7.55 7.79 7.1 7.75 2,327,433
10/30/2014 7.85 7.9599 7.31 7.66 1,496,410
10/29/2014 7.87 8.26 7.71 7.93 1,725,064
10/28/2014 7.54 7.8 7.31 7.75 2,044,521
10/27/2014 8.03 8.03 7.46 7.52 1,808,507
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.

Research Brokers before you trade

Want to trade FX?