TRIANGLE PETROLEUM CORPORATION (NY: TPLM)
5.250 USD  -0.080 (-1.50%)
Official Closing Price  /  Updated: 4:15 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 5.110 5.360 5.060 5.330 960,403 +0.25(+4.92%)
May 20, 2015 5.060 5.160 4.910 5.080 926,498 +0.03(+0.59%)
May 19, 2015 5.350 5.409 5.020 5.050 1,637,645 -0.41(-7.51%)
May 18, 2015 5.430 5.490 5.350 5.460 823,491 +0.05(+0.92%)
May 15, 2015 5.360 5.470 5.260 5.410 881,289 +0.04(+0.74%)
May 14, 2015 5.750 5.750 5.350 5.370 1,101,482 -0.34(-5.95%)
May 13, 2015 5.750 5.780 5.530 5.710 908,844 +0.02(+0.35%)
May 12, 2015 5.520 5.745 5.500 5.690 799,899 +0.16(+2.89%)
May 11, 2015 5.630 5.650 5.360 5.530 1,025,237 -0.06(-1.07%)
May 08, 2015 5.360 5.600 5.220 5.590 1,115,571 +0.23(+4.29%)
May 07, 2015 5.380 5.560 5.270 5.360 3,941,094 -0.11(-2.01%)
May 06, 2015 5.500 5.680 5.330 5.470 1,076,236 +0.09(+1.67%)
May 05, 2015 5.630 5.685 5.349 5.380 1,402,141 -0.13(-2.36%)
May 04, 2015 5.700 5.820 5.350 5.510 1,132,583 -0.17(-2.99%)
May 01, 2015 5.910 6.000 5.650 5.680 1,021,400 -0.29(-4.86%)
Apr 30, 2015 6.060 6.060 5.760 5.970 1,757,685 +0.02(+0.34%)
Apr 29, 2015 5.490 6.000 5.440 5.950 1,696,392 +0.48(+8.78%)
Apr 28, 2015 5.340 5.550 5.340 5.470 729,861 +0.14(+2.63%)
Apr 27, 2015 5.510 5.780 5.330 5.330 999,712 -0.18(-3.27%)
Apr 24, 2015 5.450 5.680 5.250 5.510 1,019,779 +0.08(+1.47%)
Apr 23, 2015 5.210 5.460 5.110 5.430 1,046,717 +0.30(+5.85%)
Apr 22, 2015 5.260 5.415 5.110 5.130 1,136,344 -0.13(-2.47%)
Apr 21, 2015 5.760 5.830 5.250 5.260 1,793,867 -0.54(-9.31%)
Apr 20, 2015 5.750 5.970 5.700 5.800 1,205,131 +0.03(+0.52%)
Apr 17, 2015 6.100 6.100 5.730 5.770 1,303,467 -0.25(-4.15%)
Apr 16, 2015 6.060 6.320 5.990 6.020 1,550,386 -0.16(-2.59%)
Apr 15, 2015 5.800 6.340 5.700 6.180 3,017,002 +0.32(+5.46%)
Apr 14, 2015 6.000 6.490 5.810 5.860 3,925,103 +0.10(+1.74%)
Apr 13, 2015 5.320 5.770 5.320 5.760 1,345,912 +0.39(+7.26%)
Apr 10, 2015 5.380 5.460 5.330 5.370 650,130 +0.05(+0.94%)
Apr 09, 2015 5.510 5.700 5.300 5.320 919,137 -0.05(-0.93%)
Apr 08, 2015 5.970 5.970 5.290 5.370 1,039,025 -0.58(-9.75%)
Apr 07, 2015 5.640 5.995 5.530 5.950 1,532,182 +0.20(+3.48%)
Apr 06, 2015 5.420 5.800 5.350 5.750 1,648,417 +0.41(+7.68%)
Apr 02, 2015 5.340 5.340 5.340 0 +0.27(+5.33%)
Apr 01, 2015 4.960 5.300 4.960 5.070 1,411,702 +0.04(+0.80%)
Mar 31, 2015 4.880 5.120 4.860 5.030 626,327 +0.04(+0.80%)
Mar 30, 2015 4.960 5.090 4.820 4.990 707,024 +0.04(+0.81%)
Mar 27, 2015 5.290 5.310 4.940 4.950 1,202,391 -0.45(-8.33%)
Mar 26, 2015 5.250 5.470 5.140 5.400 1,542,274 +0.22(+4.25%)
Mar 25, 2015 5.030 5.220 4.950 5.180 1,085,145 +0.21(+4.23%)
Mar 24, 2015 4.860 5.050 4.810 4.970 741,620 +0.08(+1.64%)
Mar 23, 2015 4.960 5.000 4.855 4.890 1,418,319 -0.05(-1.01%)
Mar 20, 2015 5.150 5.200 4.860 4.940 1,704,011 +0.06(+1.23%)
Mar 19, 2015 4.840 4.930 4.730 4.880 1,714,990 -0.06(-1.21%)
Mar 18, 2015 4.600 5.020 4.560 4.940 2,016,091 +0.22(+4.66%)
Mar 17, 2015 4.810 4.890 4.580 4.720 2,166,665 -0.17(-3.48%)
Mar 16, 2015 4.870 4.960 4.750 4.890 1,338,721 -0.14(-2.78%)
Mar 13, 2015 4.850 5.050 4.760 5.030 979,564 +0.10(+2.03%)
Mar 12, 2015 5.050 5.060 4.850 4.930 875,051 -0.07(-1.40%)
Mar 11, 2015 4.880 5.030 4.793 5.000 672,011 +0.12(+2.46%)
Mar 10, 2015 4.950 5.058 4.750 4.880 1,725,285 -0.14(-2.79%)
Mar 09, 2015 5.030 5.240 4.910 5.020 1,178,095 -0.01(-0.20%)
Mar 06, 2015 5.140 5.270 5.010 5.030 807,978 -0.21(-4.01%)
Mar 05, 2015 5.450 5.450 5.200 5.240 907,976 -0.11(-2.06%)
Mar 04, 2015 5.470 5.020 5.350 1,484,903 +0.16(+3.08%)
Mar 03, 2015 5.230 5.190 1,258,304 +0.19(+3.80%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here