Trilogy Energy Stock Price History, TETZF Historical Prices

Add to My Stocks
$5.05 $0.14 (2.7%) TETZF stock closing price Sep 15, 2017 (Closing)

Trilogy Energy stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Trilogy Energy price to earnings ratio data. The stock price was at a 5 year high of $31.68 on May 31, 2013 as seen from Trilogy Energy stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-15 5.06 5.06 5.05 5.05 1,600 - 3.41
2017-09-14 5.19 5.19 5.19 5.19 400 - 3.51
2017-09-13 4.92 5.06 4.92 5.06 600 - 3.42
2017-09-12 0 0 0 4.61 0 - -
2017-09-11 0 0 0 4.61 0 - -
2017-09-08 0 0 0 4.61 0 - -
2017-09-07 0 0 0 4.61 0 - -
2017-09-06 0 0 0 4.61 0 - -
2017-09-05 4.61 4.61 4.61 4.61 3,501 - 3.12
2017-09-04 0 0 0 4.58 0 - -
2017-09-01 4.58 4.58 4.58 4.58 200 - 3.1
2017-08-31 0 0 0 4.48 0 - -
2017-08-30 0 0 0 4.48 0 - -
2017-08-29 0 0 0 4.48 0 - -
2017-08-28 4.48 4.48 4.48 4.48 200 - 3.03
2017-08-25 0 0 0 4.43 0 - -
2017-08-24 0 0 0 4.43 1 - -
2017-08-23 0 0 0 4.43 0 - -
2017-08-22 4.42 4.43 4.42 4.43 546,226 - 2.99
2017-08-21 0 0 0 4.34 0 - -
2017-08-18 4.34 4.34 4.34 4.34 100 - 2.93
2017-08-17 4.29 4.29 4.29 4.29 2,000 - 2.9
2017-08-16 4.4 4.41 4.4 4.41 2,000 - 2.98
2017-08-15 4.37 4.37 4.37 4.37 1,500 - 2.95
2017-08-14 0 0 0 4.51 1,000 - -
2017-08-11 0 0 0 4.51 0 - -
2017-08-10 4.45 4.51 4.45 4.51 8,125 - 3.05
2017-08-09 0 0 0 4.1 0 - -
2017-08-08 4.1 4.1 4.1 4.1 8,195 - 2.77
2017-08-07 0 0 0 4.02 0 - -
2017-08-04 0 0 0 4.02 50 - -
2017-08-03 4.15 4.17 4 4.02 50,700 - 2.71
2017-08-02 4.19 4.2 4.17 4.18 80,000 - 3.07
2017-08-01 0 0 0 4.24 0 - -
2017-07-31 0 0 0 4.24 0 - -
2017-07-28 0 0 0 4.24 0 - -
2017-07-27 0 0 0 4.24 0 - -
2017-07-26 4.24 4.24 4.24 4.24 200 - 3.12
2017-07-25 0 0 0 4.12 0 - -
2017-07-24 0 0 0 4.12 5,000 - -
2017-07-21 0 0 0 4.12 0 - -
2017-07-20 4.19 4.19 4.12 4.12 300 - 3.03
2017-07-19 3.94 4.09 3.94 4.09 28,100 - 3.01
2017-07-18 3.84 3.91 3.84 3.86 11,361 - 2.84
2017-07-17 3.55 3.91 3.55 3.91 1,100 - 2.88
2017-07-14 0 0 0 3.84 0 - -
2017-07-13 3.84 3.84 3.84 3.84 2,000 - -
2017-07-12 0 0 0 3.78 0 - -
2017-07-11 3.78 3.78 3.78 3.78 250 - 2.78
2017-07-10 3.67 3.71 3.67 3.71 700 - -
2017-07-07 3.61 3.62 3.53 3.58 24,061 - -
2017-07-06 3.56 3.56 3.54 3.54 2,000 - 2.6
2017-07-05 0 0 0 3.62 0 - -
2017-07-04 0 0 0 3.62 0 - -
2017-07-03 0 0 0 3.62 0 - -
2017-06-30 0 0 0 3.62 0 - -
2017-06-29 0 0 0 3.62 1 - -
2017-06-28 0 0 0 3.62 0 - -
2017-06-27 3.61 3.62 3.61 3.62 1,002 - 2.66
2017-06-26 0 0 0 3.41 0 - -
2017-06-23 3.41 3.41 3.41 3.41 2,000 - 2.51
2017-06-22 3.48 3.48 3.42 3.42 5,000 - 2.52
2017-06-21 0 0 0 3.66 0 - -
2017-06-20 0 0 0 3.66 0 - -
2017-06-19 0 0 0 3.66 0 - -
2017-06-16 0 0 0 3.66 0 - -
2017-06-15 3.66 3.66 3.66 3.66 200 - 2.69
2017-06-14 3.86 3.86 3.74 3.75 1,425 - 2.76
2017-06-13 0 0 0 3.63 0 - -
2017-06-12 0 0 0 3.63 0 - -
2017-06-09 3.62 3.63 3.62 3.63 6,100 - 2.67
2017-06-08 3.61 3.62 3.61 3.62 7,500 - 2.66
2017-06-07 3.58 3.58 3.57 3.58 11,900 - 2.63
2017-06-06 0 0 0 3.55 1,700 - -
2017-06-05 3.55 3.55 3.55 3.55 3,000 - 2.61
2017-06-02 3.66 3.66 3.64 3.64 24,700 - 2.68
2017-06-01 3.76 3.76 3.75 3.75 7,150 - 2.76
2017-05-31 3.57 3.57 3.52 3.53 44,000 - 2.6
2017-05-30 0 0 0 3.75 5,900 - -
2017-05-29 0 0 0 3.75 0 - -
2017-05-26 0 0 0 3.75 1 - -
2017-05-25 3.75 3.75 3.75 3.75 10,230 - 2.76
2017-05-24 0 0 0 3.67 5,100 - -
2017-05-23 0 0 0 3.67 8,000 - -
2017-05-22 3.67 3.67 3.67 3.67 190 - 2.7
2017-05-19 3.81 3.97 3.81 3.92 23,600 - 2.88
2017-05-18 0 0 0 3.68 0 - -
2017-05-17 3.74 3.74 3.68 3.68 22,000 - 2.71
2017-05-16 0 0 0 3.81 0 - -
Get more Data

Trilogy Energy Stock History Chart

View TETZF PE ratio, PS ratio stocks charts and compare with peers.
TETZF Chart
Note: Compare Trilogy Energy stock price history with the index and industry peers.

Trilogy Energy Stock Price History: Past 5 years

Max Stock Price31.68May 31,2013
Min Stock Price1.62Jan 19,2016
Avg Stock Price13.43

Trilogy Energy Historical PE ratio: Past 5 years

Max PE Ratio289.7Apr 22,2014
Min PE Ratio9.56Jan 22,2015
Avg PE Ratio132.56

Trilogy Energy Historical PS ratio: Past 5 years

Max PS Ratio8.13Jan 03,2013
Min PS Ratio0.71Jan 15,2016
Avg PS Ratio3.78

TETZF Industry Peers

Company Price Change (%)
Gran Tierra Energy (GTE)2.740.11 (4.18%)
Baytex Energy (BTE)2.690.1 (3.86%)
Africa Oil (AOIFF)1.060 (0%)
Obsidian Energy (OBE)10.02 (2.04%)
Paramount Resources (PRMRF)14.320.32 (2.29%)
Arc Resources (AETUF)10.420.27 (2.66%)

Trilogy Energy share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Trilogy Energy stock analysis. The price movement is easily depicted in the Trilogy Energy stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. TETZF stock saw a high of $5.06, and a low of $5.05 on last trading day. The average P/S ratio was 3.78 as can be seen from Trilogy Energy stock history.