Trilogy Energy Stock Price History, TETZF Historical Prices

Add to My Stocks
$4.29 $0.12 (2.68%) TETZF stock closing price Aug 17, 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 Trilogy Energy stock price history chart shows that the stock price reached a high of 38.31 on 02 Dec, 2011, and a low of 1.62 on 02 Dec, 2011 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-174.294.294.294.292000N/A2.90
2017-08-164.404.414.404.412000N/A2.98
2017-08-154.374.374.374.371500N/A2.95
2017-08-104.454.514.454.518125N/A3.05
2017-08-084.104.104.104.108195N/A2.77
2017-08-034.154.174.004.0250700N/A2.95
2017-08-024.194.204.174.1880000N/A3.07
2017-07-264.244.244.244.24200N/A3.12
2017-07-204.194.194.124.12300N/A3.03
2017-07-193.944.093.944.0928100N/A3.01
2017-07-183.843.913.843.8611361N/A2.84
2017-07-173.553.913.553.911100N/A2.88
2017-07-133.843.843.843.842000N/A2.83
2017-07-113.783.783.783.78250N/A2.78
2017-07-103.673.713.673.71700N/A2.73
2017-07-073.613.623.533.5824061N/A2.63
2017-07-063.563.563.543.542000N/A2.60
2017-07-050.000.000.003.620N/AN/A
2017-07-030.000.000.003.620N/AN/A
2017-06-300.000.000.003.620N/AN/A
2017-06-290.000.000.003.621N/AN/A
2017-06-280.000.000.003.620N/AN/A
2017-06-273.613.623.613.621002N/A2.66
2017-06-260.000.000.003.410N/AN/A
2017-06-233.413.413.413.412000N/A2.51
2017-06-223.483.483.423.425000N/A2.52
2017-06-210.000.000.003.660N/AN/A
2017-06-200.000.000.003.660N/AN/A
2017-06-190.000.000.003.660N/AN/A
2017-06-160.000.000.003.660N/AN/A
2017-06-153.663.663.663.66200N/A2.69
2017-06-143.863.863.743.751425N/A2.76
2017-06-130.000.000.003.630N/AN/A
2017-06-120.000.000.003.630N/AN/A
2017-06-093.623.633.623.636100N/A2.67
2017-06-083.613.623.613.627500N/A2.66
2017-06-073.583.583.573.5811900N/A2.63
2017-06-060.000.000.003.551700N/AN/A
2017-06-053.553.553.553.553000N/A2.61
2017-06-023.663.663.643.6424700N/A2.68
2017-06-013.763.763.753.757150N/A2.76
2017-05-313.573.573.523.5344000N/A2.60
2017-05-300.000.000.003.755900N/AN/A
2017-05-290.000.000.003.750N/AN/A
2017-05-260.000.000.003.751N/AN/A
2017-05-253.753.753.753.7510230N/A2.76
2017-05-240.000.000.003.675100N/AN/A
2017-05-230.000.000.003.678000N/AN/A
2017-05-223.673.673.673.67190N/A2.70
2017-05-193.813.973.813.9223600N/A2.88
2017-05-180.000.000.003.680N/AN/A
2017-05-173.743.743.683.6822000N/A2.71
2017-05-160.000.000.003.810N/AN/A
2017-05-150.000.000.003.810N/AN/A
2017-05-123.793.823.783.8113000N/A2.80
2017-05-113.833.893.823.8223150N/A2.81
2017-05-100.000.000.003.2714500N/AN/A
2017-05-090.000.000.003.2726300N/AN/A
2017-05-080.000.000.003.275800N/AN/A
2017-05-053.273.273.273.27300N/A2.80
2017-05-043.303.303.243.247835N/A2.78
2017-05-030.000.000.003.360N/AN/A
2017-05-023.363.363.363.361500N/A2.88
2017-05-013.313.313.293.29325N/A2.82
2017-04-283.253.253.253.25155N/A2.79
2017-04-270.000.000.003.390N/AN/A
2017-04-263.493.493.393.39300N/A2.91
2017-04-250.000.000.003.360N/AN/A
2017-04-240.000.000.003.360N/AN/A
2017-04-213.353.363.353.3664100N/A2.88
2017-04-200.000.000.003.673N/AN/A
2017-04-190.000.000.003.670N/AN/A
2017-04-180.000.000.003.670N/AN/A
2017-04-173.673.673.673.67300N/A3.15
2017-04-140.000.000.003.940N/AN/A
2017-04-130.000.000.003.940N/AN/A
2017-04-120.000.000.003.940N/AN/A
2017-04-110.000.000.003.945N/AN/A
2017-04-100.000.000.003.940N/AN/A
2017-04-073.943.943.943.943275N/A3.37
2017-04-060.000.000.003.820N/AN/A
2017-04-050.000.000.003.820N/AN/A
2017-04-040.000.000.003.820N/AN/A
2017-04-033.773.823.773.82700N/A3.28
2017-03-310.000.000.003.590N/AN/A
2017-03-300.000.000.003.590N/AN/A
2017-03-293.513.593.513.591500N/A3.08
2017-03-283.513.513.513.51100N/A3.01
2017-03-270.000.000.003.380N/AN/A
Get more Data

Trilogy Energy Stock 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 Historical Prices: Past 5 years

Max Stock Price 31.68 May 31,2013
Min Stock Price 1.62 Jan 19,2016
Avg Stock Price 14.29

Trilogy Energy Historical PE ratio: Past 5 years

Max PE Ratio 289.7 Apr 22,2014
Min PE Ratio 9.56 Jan 22,2015
Avg PE Ratio 132.56

Trilogy Energy Historical PS ratio: Past 5 years

Max PS Ratio 8.13 Jan 03,2013
Min PS Ratio 0.71 Jan 19,2016
Avg PS Ratio 3.82

TETZF Industry Peers

Company Price Change (%)
Baytex Energy (BTE)2.490 (0%)
Obsidian Energy (OBE)0.840.02 (2.33%)
Encana (ECA)9.060.13 (1.41%)
Paramount Resources (PRMRF)16.350.18 (1.09%)
Canadian Oil Sands (COSWF)7.540.33 (4.19%)
Arc Resources (AETUF)12.440.03 (0.24%)

We provide Trilogy Energy historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Trilogy Energy stock analysis. The price and volume changes on a daily basis is provided in the Trilogy Energy stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 4.29 and 2000 shares of TETZF were traded on 17 Aug, 2017. Looking at Trilogy Energy stock market history data, the P/S ratio was at a low of 0.71 on 19 Jan, 2016. .