Tourmaline Oil Corp (TRMLF) stock
TRMLFOTCFiscal year ends December 25Also trades as TRMOY
$46.89+0.06 (+0.13%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Tourmaline Oil share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$46.89
+0.13% on the day
52-week range
$40.04 – $51.20
-8.4% from the high
Change over 52 weeks
+11.3%
From $42.15 on Oct 17, 2025
Average volume
215,075
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $46.90 | $47.18 | $46.34 | $46.89 | +0.13% | 30,465 |
| Oct 16, 2026 | $44.05 | $46.87 | $44.05 | $46.83 | +2.86% | 170,489 |
| Oct 15, 2026 | $46.10 | $46.10 | $45.01 | $45.53 | +0.20% | 142,208 |
| Oct 14, 2026 | $45.85 | $46.14 | $45.22 | $45.44 | -0.94% | 98,315 |
| Oct 13, 2026 | $45.15 | $45.92 | $45.00 | $45.87 | +1.53% | 1,161,838 |
| Oct 12, 2026 | $44.90 | $45.29 | $44.90 | $45.18 | +0.83% | 8,363 |
| Oct 9, 2026 | $44.82 | $45.07 | $44.70 | $44.81 | +0.70% | 179,910 |
| Oct 8, 2026 | $44.31 | $44.81 | $44.24 | $44.50 | +1.60% | 341,357 |
| Oct 7, 2026 | $44.58 | $44.58 | $43.51 | $43.80 | -0.89% | 347,682 |
| Oct 6, 2026 | $43.75 | $44.31 | $43.45 | $44.19 | +0.05% | 66,899 |
| Oct 5, 2026 | $42.54 | $44.62 | $42.54 | $44.17 | +1.45% | 183,561 |
| Oct 2, 2026 | $43.00 | $43.68 | $42.30 | $43.54 | +2.13% | 193,661 |
| Oct 1, 2026 | $42.56 | $42.88 | $42.21 | $42.63 | -0.35% | 181,947 |
| Sep 30, 2026 | $42.80 | $43.29 | $42.54 | $42.78 | +1.50% | 98,621 |
| Sep 29, 2026 | $43.55 | $43.55 | $42.11 | $42.15 | -2.21% | 67,687 |
| Sep 28, 2026 | $40.04 | $43.95 | $40.04 | $43.10 | -0.78% | 1,244,150 |
| Sep 25, 2026 | $42.99 | $43.49 | $42.99 | $43.44 | -0.68% | 54,269 |
| Sep 24, 2026 | $44.00 | $44.00 | $43.27 | $43.74 | +0.73% | 103,124 |
| Sep 23, 2026 | $43.47 | $43.94 | $42.95 | $43.42 | +1.92% | 257,704 |
| Sep 22, 2026 | $43.50 | $43.50 | $42.06 | $42.60 | -0.06% | 118,791 |
| Sep 21, 2026 | $43.15 | $43.42 | $42.56 | $42.63 | -1.90% | 466,503 |
| Sep 18, 2026 | $43.66 | $43.80 | $43.29 | $43.45 | -0.21% | 165,363 |
| Sep 17, 2026 | $46.99 | $46.99 | $43.02 | $43.54 | +0.55% | 134,623 |
| Sep 16, 2026 | $45.29 | $45.30 | $43.14 | $43.30 | -5.52% | 325,403 |
| Sep 15, 2026 | $44.81 | $46.32 | $44.60 | $45.83 | +2.20% | 190,006 |
| Sep 14, 2026 | $44.95 | $45.42 | $44.85 | $44.85 | +1.16% | 60,891 |
| Sep 11, 2026 | $44.29 | $44.71 | $43.92 | $44.33 | -1.71% | 88,639 |
| Sep 10, 2026 | $45.69 | $45.70 | $44.62 | $45.10 | -0.17% | 52,388 |
| Sep 9, 2026 | $45.70 | $45.85 | $44.97 | $45.18 | -1.24% | 68,643 |
| Sep 8, 2026 | $46.28 | $46.42 | $45.53 | $45.75 | +0.84% | 41,651 |
| Sep 4, 2026 | $45.61 | $45.61 | $45.05 | $45.37 | -1.12% | 949,374 |
| Sep 3, 2026 | $46.22 | $46.50 | $45.82 | $45.88 | +0.10% | 674,076 |
| Sep 2, 2026 | $46.15 | $46.36 | $45.83 | $45.84 | -0.89% | 50,534 |
| Sep 1, 2026 | $45.75 | $46.25 | $45.75 | $46.25 | +1.49% | 100,254 |
| Aug 31, 2026 | $45.60 | $45.90 | $44.28 | $45.57 | +1.51% | 225,434 |
| Aug 28, 2026 | $45.25 | $45.25 | $44.60 | $44.89 | -0.59% | 70,149 |
| Aug 27, 2026 | $44.95 | $45.31 | $44.54 | $45.16 | +0.65% | 137,337 |
| Aug 26, 2026 | $44.25 | $45.33 | $44.18 | $44.87 | +0.70% | 54,646 |
| Aug 25, 2026 | $44.88 | $44.88 | $44.43 | $44.56 | -0.74% | 150,467 |
| Aug 24, 2026 | $45.46 | $45.46 | $44.43 | $44.89 | -0.74% | 27,443 |
| Aug 21, 2026 | $44.86 | $45.35 | $44.78 | $45.23 | +0.37% | 72,875 |
| Aug 20, 2026 | $44.60 | $45.27 | $44.60 | $45.06 | +1.67% | 56,954 |
| Aug 19, 2026 | $44.09 | $44.63 | $43.88 | $44.32 | +1.60% | 126,859 |
| Aug 18, 2026 | $45.24 | $45.24 | $43.58 | $43.62 | +0.85% | 162,343 |
| Aug 17, 2026 | $43.00 | $43.26 | $42.90 | $43.26 | +0.97% | 244,567 |
| Aug 14, 2026 | $42.97 | $43.17 | $42.83 | $42.84 | +0.30% | 123,047 |
| Aug 13, 2026 | $42.72 | $42.78 | $42.41 | $42.71 | +0.09% | 236,078 |
| Aug 12, 2026 | $43.15 | $43.15 | $42.67 | $42.67 | -0.95% | 266,879 |
| Aug 11, 2026 | $43.20 | $43.58 | $43.01 | $43.08 | -0.12% | 189,639 |
| Aug 10, 2026 | $42.88 | $43.23 | $42.79 | $43.13 | +1.65% | 263,759 |
| Aug 7, 2026 | $42.35 | $42.73 | $42.35 | $42.43 | -0.31% | 67,910 |
| Aug 6, 2026 | $42.66 | $42.84 | $42.50 | $42.56 | +0.92% | 68,333 |
| Aug 5, 2026 | $42.71 | $43.50 | $42.17 | $42.17 | -2.63% | 83,308 |
| Aug 4, 2026 | $43.30 | $43.46 | $42.54 | $43.31 | -1.25% | 795,426 |
| Aug 3, 2026 | $44.28 | $44.28 | $43.64 | $43.86 | -0.70% | 13,561 |
| Jul 31, 2026 | $44.47 | $44.63 | $43.73 | $44.17 | -0.71% | 366,957 |
| Jul 30, 2026 | $45.40 | $45.78 | $44.10 | $44.48 | -3.06% | 83,104 |
| Jul 29, 2026 | $45.00 | $45.95 | $44.79 | $45.89 | +2.73% | 159,095 |
| Jul 28, 2026 | $44.70 | $45.36 | $44.43 | $44.67 | -0.84% | 30,735 |
| Jul 27, 2026 | $47.20 | $47.20 | $44.96 | $45.05 | -2.36% | 106,954 |
| Jul 24, 2026 | $46.20 | $46.54 | $45.97 | $46.14 | +0.07% | 101,871 |
| Jul 23, 2026 | $46.55 | $46.81 | $46.03 | $46.11 | +0.33% | 50,072 |
| Jul 22, 2026 | $45.43 | $46.00 | $45.43 | $45.96 | +1.86% | 79,773 |
| Jul 21, 2026 | $44.68 | $45.15 | $44.59 | $45.12 | +1.58% | 36,205 |
| Jul 20, 2026 | $44.00 | $44.65 | $43.50 | $44.42 | -0.31% | 70,395 |
| Jul 17, 2026 | $44.93 | $44.93 | $43.86 | $44.56 | +0.39% | 292,036 |
| Jul 16, 2026 | $44.08 | $44.40 | $44.01 | $44.39 | +1.50% | 274,938 |
| Jul 15, 2026 | $43.68 | $43.95 | $43.40 | $43.73 | +0.78% | 323,560 |
| Jul 14, 2026 | $43.78 | $43.78 | $42.96 | $43.39 | +0.18% | 90,812 |
| Jul 13, 2026 | $42.59 | $43.55 | $42.59 | $43.31 | +2.68% | 1,306,867 |
| Jul 10, 2026 | $41.32 | $43.51 | $41.32 | $42.18 | -2.43% | 196,685 |
| Jul 9, 2026 | $43.75 | $43.99 | $43.17 | $43.23 | -1.55% | 188,330 |
| Jul 8, 2026 | $43.00 | $43.99 | $42.96 | $43.91 | +3.51% | 140,907 |
| Jul 7, 2026 | $41.60 | $42.45 | $41.60 | $42.42 | +2.22% | 181,201 |
| Jul 6, 2026 | $42.44 | $42.44 | $41.46 | $41.50 | -1.64% | 171,661 |
| Jul 2, 2026 | $41.31 | $42.19 | $41.31 | $42.19 | +2.13% | 167,070 |
| Jul 1, 2026 | $42.38 | $42.38 | $41.25 | $41.31 | -1.19% | 29,550 |
| Jun 30, 2026 | $42.22 | $42.53 | $41.54 | $41.81 | +0.21% | 170,196 |
| Jun 29, 2026 | $42.40 | $42.49 | $41.65 | $41.72 | -1.60% | 89,877 |
| Jun 26, 2026 | $41.65 | $42.89 | $41.65 | $42.40 | +0.38% | 221,897 |
| Jun 25, 2026 | $42.90 | $42.90 | $41.75 | $42.24 | +0.44% | 171,902 |
| Jun 24, 2026 | $42.89 | $46.84 | $41.44 | $42.06 | -1.23% | 477,177 |
| Jun 23, 2026 | $42.56 | $42.98 | $42.40 | $42.58 | -1.23% | 45,631 |
| Jun 22, 2026 | $42.99 | $43.15 | $42.38 | $43.11 | +1.32% | 196,052 |
| Jun 18, 2026 | $42.51 | $42.82 | $41.62 | $42.55 | -0.35% | 160,439 |
| Jun 17, 2026 | $43.17 | $43.45 | $42.70 | $42.70 | -1.84% | 230,620 |
| Jun 16, 2026 | $43.53 | $43.75 | $43.00 | $43.50 | -0.87% | 243,202 |
| Jun 15, 2026 | $45.50 | $47.83 | $43.09 | $43.88 | -2.79% | 81,827 |
| Jun 12, 2026 | $45.02 | $45.69 | $44.87 | $45.14 | -0.18% | 379,388 |
| Jun 11, 2026 | $46.50 | $46.58 | $44.85 | $45.22 | -1.50% | 583,348 |
| Jun 10, 2026 | $45.34 | $46.16 | $45.34 | $45.91 | +1.77% | 411,419 |
| Jun 9, 2026 | $46.23 | $46.23 | $44.66 | $45.11 | -1.91% | 81,565 |
| Jun 8, 2026 | $50.28 | $50.28 | $45.68 | $45.99 | +0.61% | 54,126 |
| Jun 5, 2026 | $47.02 | $47.02 | $45.52 | $45.71 | -2.85% | 42,442 |
| Jun 4, 2026 | $47.17 | $47.66 | $46.99 | $47.05 | -0.19% | 119,184 |
| Jun 3, 2026 | $46.85 | $47.63 | $46.83 | $47.14 | +1.09% | 96,134 |
| Jun 2, 2026 | $46.54 | $47.00 | $46.52 | $46.63 | +0.28% | 111,379 |
| Jun 1, 2026 | $46.55 | $46.69 | $46.00 | $46.50 | +1.80% | 270,872 |
| May 29, 2026 | $46.87 | $46.87 | $45.67 | $45.68 | -1.86% | 639,966 |
| May 28, 2026 | $46.17 | $46.71 | $45.95 | $46.54 | +0.88% | 201,244 |
| May 27, 2026 | $46.85 | $46.90 | $46.12 | $46.14 | -1.54% | 198,154 |
| May 26, 2026 | $48.00 | $49.44 | $46.45 | $46.86 | -3.66% | 352,262 |
| May 22, 2026 | $48.38 | $48.97 | $48.38 | $48.64 | +0.28% | 249,926 |
| May 21, 2026 | $48.91 | $49.43 | $48.44 | $48.50 | -0.51% | 141,221 |
| May 20, 2026 | $49.50 | $49.53 | $48.60 | $48.75 | -2.40% | 266,026 |
| May 19, 2026 | $49.96 | $50.63 | $49.73 | $49.95 | +0.28% | 212,779 |
| May 18, 2026 | $48.82 | $49.86 | $48.82 | $49.81 | +1.67% | 13,355 |
| May 15, 2026 | $48.33 | $49.01 | $48.32 | $48.99 | +1.37% | 171,784 |
| May 14, 2026 | $47.42 | $48.61 | $47.37 | $48.33 | +0.87% | 82,197 |
| May 13, 2026 | $48.77 | $48.77 | $47.60 | $47.91 | -1.31% | 98,776 |
| May 12, 2026 | $48.32 | $48.64 | $48.10 | $48.55 | +0.85% | 381,855 |
| May 11, 2026 | $48.24 | $48.32 | $47.70 | $48.14 | +0.94% | 321,385 |
| May 8, 2026 | $47.59 | $48.04 | $47.02 | $47.69 | +0.15% | 103,611 |
| May 7, 2026 | $47.08 | $47.79 | $45.85 | $47.62 | -2.80% | 592,625 |
| May 6, 2026 | $48.40 | $48.99 | $48.30 | $48.99 | -1.55% | 596,239 |
| May 5, 2026 | $49.06 | $49.77 | $49.06 | $49.76 | +1.22% | 150,458 |
| May 4, 2026 | $48.57 | $49.16 | $48.08 | $49.16 | +1.32% | 59,359 |
| May 1, 2026 | $48.45 | $48.55 | $47.71 | $48.52 | +0.21% | 90,258 |
| Apr 30, 2026 | $47.50 | $48.45 | $47.49 | $48.42 | +2.70% | 167,574 |
| Apr 29, 2026 | $46.99 | $47.21 | $46.15 | $47.15 | +1.28% | 370,647 |
| Apr 28, 2026 | $46.57 | $47.27 | $46.42 | $46.55 | +0.77% | 43,848 |
| Apr 27, 2026 | $43.80 | $46.37 | $43.80 | $46.20 | +5.66% | 279,696 |
| Apr 24, 2026 | $43.66 | $43.99 | $43.32 | $43.72 | -0.82% | 317,599 |
| Apr 23, 2026 | $43.16 | $44.28 | $43.16 | $44.08 | +0.73% | 225,517 |
| Apr 22, 2026 | $43.92 | $43.94 | $43.59 | $43.76 | +0.28% | 476,930 |
| Apr 21, 2026 | $43.92 | $43.97 | $43.48 | $43.64 | -0.41% | 134,304 |
| Apr 20, 2026 | $43.47 | $44.10 | $43.47 | $43.82 | +0.48% | 288,176 |
| Apr 17, 2026 | $44.50 | $44.98 | $42.83 | $43.61 | -2.29% | 533,724 |
| Apr 16, 2026 | $44.21 | $45.04 | $44.21 | $44.63 | +0.97% | 110,750 |
| Apr 15, 2026 | $43.89 | $44.59 | $43.89 | $44.20 | +0.52% | 132,363 |
| Apr 14, 2026 | $44.00 | $44.22 | $43.74 | $43.97 | -1.43% | 313,897 |
| Apr 13, 2026 | $44.69 | $45.26 | $44.50 | $44.61 | +0.75% | 794,054 |
| Apr 10, 2026 | $44.10 | $44.79 | $44.10 | $44.28 | +0.64% | 52,930 |
| Apr 9, 2026 | $43.55 | $45.43 | $43.55 | $44.00 | -1.81% | 128,453 |
| Apr 8, 2026 | $46.30 | $46.30 | $43.25 | $44.81 | -3.22% | 377,842 |
| Apr 7, 2026 | $47.06 | $47.06 | $45.68 | $46.30 | +0.83% | 613,784 |
| Apr 6, 2026 | $46.09 | $46.40 | $45.65 | $45.92 | -0.67% | 96,165 |
| Apr 2, 2026 | $46.80 | $46.80 | $45.68 | $46.23 | +0.67% | 307,285 |
| Apr 1, 2026 | $50.03 | $50.03 | $45.47 | $45.92 | -3.93% | 291,535 |
| Mar 31, 2026 | $49.72 | $50.03 | $47.43 | $47.80 | -3.28% | 212,016 |
| Mar 30, 2026 | $50.00 | $50.00 | $48.68 | $49.42 | +0.43% | 143,607 |
| Mar 27, 2026 | $48.10 | $49.23 | $48.10 | $49.21 | +1.82% | 144,306 |
| Mar 26, 2026 | $50.00 | $50.00 | $48.28 | $48.33 | -2.47% | 354,167 |
| Mar 25, 2026 | $50.27 | $50.27 | $49.23 | $49.56 | -1.52% | 188,587 |
| Mar 24, 2026 | $49.43 | $51.20 | $49.43 | $50.32 | +1.39% | 141,964 |
| Mar 23, 2026 | $48.06 | $50.57 | $48.06 | $49.63 | -1.90% | 102,954 |
| Mar 20, 2026 | $50.50 | $50.95 | $49.83 | $50.59 | +0.48% | 298,488 |
| Mar 19, 2026 | $49.26 | $51.01 | $49.15 | $50.35 | +3.03% | 266,789 |
| Mar 18, 2026 | $48.62 | $49.00 | $48.27 | $48.87 | +0.31% | 116,721 |
| Mar 17, 2026 | $49.06 | $49.38 | $48.36 | $48.72 | +0.08% | 76,515 |
| Mar 16, 2026 | $46.17 | $48.92 | $46.17 | $48.68 | -0.49% | 147,047 |
| Mar 13, 2026 | $49.20 | $49.20 | $48.32 | $48.92 | -0.02% | 36,782 |
| Mar 12, 2026 | $48.00 | $49.14 | $47.92 | $48.93 | +2.21% | 909,347 |
| Mar 11, 2026 | $46.50 | $47.93 | $46.50 | $47.87 | +3.66% | 961,073 |
| Mar 10, 2026 | $46.75 | $47.50 | $45.64 | $46.18 | -1.35% | 142,977 |
| Mar 9, 2026 | $48.00 | $48.00 | $46.62 | $46.81 | +0.41% | 151,562 |
| Mar 6, 2026 | $46.54 | $47.25 | $45.48 | $46.62 | +3.00% | 442,699 |
| Mar 5, 2026 | $48.57 | $48.57 | $44.98 | $45.26 | -6.56% | 451,044 |
| Mar 4, 2026 | $48.35 | $48.44 | $47.53 | $48.44 | +0.19% | 84,153 |
| Mar 3, 2026 | $47.00 | $48.58 | $47.00 | $48.35 | +2.94% | 279,966 |
| Mar 2, 2026 | $47.50 | $49.34 | $46.68 | $46.97 | +0.09% | 261,194 |
| Feb 27, 2026 | $45.99 | $47.13 | $45.99 | $46.93 | +2.54% | 121,753 |
| Feb 26, 2026 | $45.50 | $45.80 | $44.91 | $45.77 | +0.50% | 44,239 |
| Feb 25, 2026 | $45.83 | $45.83 | $44.88 | $45.54 | -0.57% | 62,460 |
| Feb 24, 2026 | $47.98 | $47.98 | $45.45 | $45.80 | 0.00% | 44,042 |
| Feb 23, 2026 | $46.09 | $46.63 | $44.01 | $45.80 | -0.30% | 65,249 |
| Feb 20, 2026 | $46.16 | $46.37 | $45.70 | $45.94 | -0.33% | 58,164 |
| Feb 19, 2026 | $45.66 | $46.30 | $44.92 | $46.09 | +2.83% | 204,114 |
| Feb 18, 2026 | $45.26 | $45.50 | $44.75 | $44.82 | -0.40% | 201,503 |
| Feb 17, 2026 | $45.86 | $45.86 | $44.57 | $45.00 | -0.82% | 75,218 |
| Feb 13, 2026 | $45.44 | $45.46 | $45.09 | $45.37 | -0.11% | 127,448 |
| Feb 12, 2026 | $45.39 | $46.13 | $44.79 | $45.42 | +0.18% | 2,126,831 |
| Feb 11, 2026 | $44.32 | $45.56 | $44.32 | $45.34 | +0.93% | 170,979 |
| Feb 10, 2026 | $45.52 | $45.52 | $44.76 | $44.92 | -1.40% | 221,326 |
| Feb 9, 2026 | $46.50 | $46.50 | $45.21 | $45.56 | -0.78% | 139,399 |
| Feb 6, 2026 | $47.80 | $47.80 | $45.40 | $45.92 | +1.35% | 78,888 |
| Feb 5, 2026 | $45.60 | $45.63 | $44.60 | $45.31 | -1.01% | 74,377 |
| Feb 4, 2026 | $44.74 | $45.80 | $44.42 | $45.77 | +2.57% | 149,386 |
| Feb 3, 2026 | $44.51 | $47.35 | $44.51 | $44.63 | -0.79% | 202,004 |
| Feb 2, 2026 | $46.50 | $47.29 | $44.27 | $44.98 | -5.01% | 137,951 |
| Jan 30, 2026 | $46.72 | $47.54 | $46.67 | $47.35 | +0.67% | 104,502 |
| Jan 29, 2026 | $47.33 | $47.73 | $46.73 | $47.03 | +0.11% | 239,030 |
| Jan 28, 2026 | $46.30 | $49.00 | $46.30 | $46.98 | +1.47% | 385,271 |
| Jan 27, 2026 | $44.00 | $46.36 | $44.00 | $46.30 | +1.59% | 62,737 |
| Jan 26, 2026 | $47.11 | $48.17 | $45.18 | $45.57 | -0.15% | 100,531 |
| Jan 23, 2026 | $44.60 | $45.64 | $44.00 | $45.64 | +2.24% | 102,367 |
| Jan 22, 2026 | $44.71 | $44.93 | $44.29 | $44.64 | -0.12% | 119,188 |
| Jan 21, 2026 | $43.57 | $45.00 | $43.57 | $44.69 | +2.74% | 139,164 |
| Jan 20, 2026 | $42.75 | $43.73 | $42.73 | $43.50 | +2.74% | 89,505 |
| Jan 16, 2026 | $42.56 | $42.76 | $42.09 | $42.34 | -0.45% | 113,881 |
| Jan 15, 2026 | $42.17 | $42.63 | $41.70 | $42.53 | +1.27% | 75,795 |
| Jan 14, 2026 | $42.74 | $42.89 | $41.91 | $42.00 | -1.36% | 243,584 |
| Jan 13, 2026 | $43.02 | $43.38 | $42.56 | $42.58 | -0.77% | 1,490,569 |
| Jan 12, 2026 | $42.90 | $43.21 | $42.73 | $42.91 | +0.21% | 145,325 |
| Jan 9, 2026 | $42.25 | $43.00 | $42.19 | $42.82 | +1.35% | 189,498 |
| Jan 8, 2026 | $42.97 | $42.97 | $42.02 | $42.25 | -0.58% | 127,034 |
| Jan 7, 2026 | $42.89 | $43.00 | $42.41 | $42.50 | -0.89% | 259,158 |
| Jan 6, 2026 | $43.26 | $43.94 | $42.65 | $42.88 | -1.76% | 128,627 |
| Jan 5, 2026 | $44.42 | $44.45 | $43.05 | $43.65 | -2.22% | 279,176 |
| Jan 2, 2026 | $44.56 | $44.77 | $44.10 | $44.64 | -0.73% | 105,880 |
| Dec 31, 2025 | $46.00 | $46.00 | $44.83 | $44.97 | -0.57% | 53,095 |
| Dec 30, 2025 | $45.37 | $45.50 | $45.20 | $45.23 | +0.65% | 80,257 |
| Dec 29, 2025 | $44.66 | $45.36 | $44.66 | $44.94 | +0.80% | 63,532 |
| Dec 26, 2025 | $43.95 | $45.50 | $43.95 | $44.58 | +0.19% | 43,392 |
| Dec 24, 2025 | $45.02 | $45.07 | $44.50 | $44.50 | -1.00% | 42,112 |
| Dec 23, 2025 | $44.30 | $45.01 | $44.13 | $44.95 | +2.29% | 71,216 |
| Dec 22, 2025 | $43.42 | $44.20 | $43.13 | $43.94 | +1.23% | 841,741 |
| Dec 19, 2025 | $43.76 | $43.99 | $43.30 | $43.41 | +0.17% | 203,269 |
| Dec 18, 2025 | $44.30 | $44.30 | $43.34 | $43.34 | -1.17% | 41,130 |
| Dec 17, 2025 | $44.47 | $44.60 | $43.67 | $43.85 | -1.15% | 71,049 |
| Dec 16, 2025 | $42.47 | $45.11 | $42.47 | $44.36 | -2.51% | 347,565 |
| Dec 15, 2025 | $45.66 | $46.00 | $44.95 | $45.50 | -1.04% | 302,557 |
| Dec 12, 2025 | $46.00 | $46.12 | $45.66 | $45.98 | +0.28% | 206,828 |
| Dec 11, 2025 | $45.90 | $46.11 | $45.60 | $45.85 | -0.56% | 77,184 |
| Dec 10, 2025 | $46.03 | $46.12 | $45.50 | $46.11 | +0.46% | 73,058 |
| Dec 9, 2025 | $46.95 | $47.00 | $45.87 | $45.90 | -2.24% | 122,105 |
| Dec 8, 2025 | $47.30 | $47.86 | $46.68 | $46.95 | -0.87% | 114,807 |
| Dec 5, 2025 | $46.63 | $47.89 | $46.41 | $47.36 | +3.23% | 122,547 |
| Dec 4, 2025 | $46.75 | $47.99 | $45.74 | $45.88 | -0.72% | 293,229 |
| Dec 3, 2025 | $45.44 | $46.34 | $45.40 | $46.21 | +2.16% | 212,869 |
| Dec 2, 2025 | $45.50 | $45.97 | $44.91 | $45.24 | -1.59% | 53,145 |
| Dec 1, 2025 | $45.95 | $46.82 | $45.31 | $45.97 | +0.15% | 100,940 |
| Nov 28, 2025 | $44.80 | $46.05 | $44.66 | $45.90 | +3.45% | 200,698 |
| Nov 26, 2025 | $44.40 | $44.65 | $44.23 | $44.37 | +0.27% | 143,943 |
| Nov 25, 2025 | $45.37 | $45.37 | $44.13 | $44.25 | -1.97% | 203,176 |
| Nov 24, 2025 | $44.50 | $45.54 | $44.10 | $45.14 | +2.57% | 588,698 |
| Nov 21, 2025 | $43.89 | $44.04 | $43.01 | $44.01 | +1.29% | 252,726 |
| Nov 20, 2025 | $44.09 | $44.19 | $43.16 | $43.45 | -1.46% | 42,537 |
| Nov 19, 2025 | $43.30 | $44.09 | $43.03 | $44.09 | +1.31% | 808,831 |
| Nov 18, 2025 | $42.65 | $43.66 | $42.63 | $43.52 | +2.07% | 265,196 |
| Nov 17, 2025 | $45.10 | $45.10 | $42.51 | $42.64 | -2.85% | 371,986 |
| Nov 14, 2025 | $42.00 | $44.01 | $42.00 | $43.89 | +1.23% | 939,281 |
| Nov 13, 2025 | $44.40 | $44.75 | $43.36 | $43.36 | -2.77% | 137,828 |
| Nov 12, 2025 | $44.98 | $44.98 | $44.14 | $44.59 | +0.36% | 45,237 |
| Nov 11, 2025 | $43.20 | $44.51 | $43.20 | $44.43 | +2.35% | 292,445 |
| Nov 10, 2025 | $43.09 | $43.66 | $42.84 | $43.41 | +1.31% | 146,315 |
| Nov 7, 2025 | $42.50 | $42.87 | $42.40 | $42.85 | +0.87% | 88,734 |
| Nov 6, 2025 | $43.11 | $43.11 | $42.23 | $42.48 | -3.23% | 187,530 |
| Nov 5, 2025 | $43.03 | $43.91 | $43.03 | $43.90 | +2.04% | 181,431 |
| Nov 4, 2025 | $43.12 | $43.30 | $42.41 | $43.02 | -1.64% | 59,095 |
| Nov 3, 2025 | $43.95 | $43.96 | $43.60 | $43.74 | -0.48% | 53,182 |
| Oct 31, 2025 | $43.33 | $44.09 | $43.33 | $43.95 | +1.78% | 39,992 |
| Oct 30, 2025 | $43.19 | $43.48 | $43.01 | $43.18 | +0.07% | 60,586 |
| Oct 29, 2025 | $44.00 | $44.03 | $43.14 | $43.15 | -1.93% | 85,315 |
| Oct 28, 2025 | $43.32 | $44.25 | $43.32 | $44.00 | -0.63% | 44,654 |
| Oct 27, 2025 | $43.00 | $44.40 | $43.00 | $44.28 | -0.07% | 88,856 |
| Oct 24, 2025 | $43.97 | $44.35 | $43.88 | $44.31 | +0.86% | 75,041 |
| Oct 23, 2025 | $44.31 | $44.42 | $43.85 | $43.93 | 0.00% | 89,697 |
| Oct 22, 2025 | $44.75 | $44.75 | $43.51 | $43.93 | +1.35% | 42,700 |
| Oct 21, 2025 | $43.65 | $43.65 | $43.00 | $43.35 | +0.08% | 120,869 |
| Oct 20, 2025 | $44.15 | $44.15 | $42.28 | $43.31 | +2.75% | 59,048 |
| Oct 17, 2025 | $42.07 | $42.43 | $41.90 | $42.15 | -0.33% | 284,803 |
| Oct 16, 2025 | $43.21 | $43.21 | $42.17 | $42.29 | -1.74% | 1,155,195 |
| Oct 15, 2025 | $42.01 | $44.75 | $42.01 | $43.04 | +1.22% | 248,448 |
| Oct 14, 2025 | $43.00 | $43.00 | $42.20 | $42.52 | -1.30% | 173,756 |
| Oct 13, 2025 | $42.00 | $44.94 | $42.00 | $43.08 | +0.91% | 24,702 |
| Oct 10, 2025 | $43.39 | $43.42 | $42.69 | $42.69 | -1.93% | 149,604 |
| Oct 9, 2025 | $44.16 | $44.65 | $43.47 | $43.53 | -1.96% | 39,599 |
| Oct 8, 2025 | $44.50 | $44.56 | $44.03 | $44.40 | -0.12% | 30,066 |
| Oct 7, 2025 | $44.00 | $44.53 | $43.82 | $44.45 | – | 106,430 |
Seasonality
TRMLF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.6% | 1.4% | 2.9% | 8.9% | 2.0% | -0.5% | 4.8% | -2.8% | 4.0% | -0.7% | 0.9% | -1.1% |
| Months up | 4 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 9 | 2 of 9 |
| 2026 | 5.3% | -0.9% | 2.6% | 1.3% | -5.7% | -7.7% | 5.6% | 3.2% | -5.4% | 9.6% | ||
| 2025 | -1.4% | 1.1% | 5.9% | -8.3% | 2.5% | 7.8% | -11.7% | 0.4% | 2.4% | 1.8% | 4.4% | -2.0% |
| 2024 | -3.7% | 4.2% | 4.9% | 5.8% | 0.6% | -7.8% | -3.0% | 4.2% | 2.9% | -0.8% | 2.9% | -1.3% |
| 2023 | -4.9% | -6.2% | -4.4% | 7.9% | -4.4% | 13.1% | 9.7% | 0.8% | -1.4% | 5.9% | -8.0% | -6.8% |
| 2022 | 13.5% | 10.2% | 18.1% | 10.8% | 23.2% | -15.6% | 20.5% | -3.3% | -11.8% | 9.1% | 10.2% | -16.5% |
| 2021 | 4.9% | 28.0% | 5.4% | 12.8% | 13.3% | 17.8% | -4.7% | -1.8% | 33.4% | 3.5% | -7.3% | -3.1% |
| 2020 | -13.7% | -19.6% | -22.6% | 59.5% | 0.0% | -10.6% | 15.9% | 24.3% | -2.3% | 5.4% | 8.4% | -2.4% |
| 2019 | 9.4% | 11.9% | 2.9% | -3.1% | -14.4% | -0.6% | 3.2% | -28.4% | 8.5% | -15.4% | 8.5% | 27.3% |
| 2018 | -11.4% | -10.0% | 15.7% | 13.4% | 4.8% | -10.5% | 9.4% | -16.1% | 7.1% | -14.1% | -9.2% | -8.3% |
| 2017 | -13.4% | -4.3% | 0.1% | -11.0% | -0.2% | 9.0% | 2.5% | -11.2% | 6.0% | -12.5% | -2.3% | 2.8% |