Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transglobe Energy Cp (TSX: TGL )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.200 2.240 2.150 2.190 95,617 +0.01(+0.46%)
Jan 30, 2017 2.280 2.280 2.190 2.180 184,089 -0.11(-4.80%)
Jan 27, 2017 2.320 2.340 2.270 2.290 18,300 -0.03(-1.29%)
Jan 26, 2017 2.350 2.355 2.280 2.320 37,374 +0.05(+2.20%)
Jan 25, 2017 2.340 2.370 2.250 2.270 28,870 -0.06(-2.58%)
Jan 24, 2017 2.290 2.330 2.260 2.330 57,244 +0.04(+1.75%)
Jan 23, 2017 2.290 2.310 2.270 2.290 37,022 -0.02(-0.87%)
Jan 20, 2017 2.290 2.350 2.290 2.310 84,100 +0.01(+0.43%)
Jan 19, 2017 2.280 2.310 2.280 2.300 33,253 +0.02(+0.88%)
Jan 18, 2017 2.370 2.370 2.280 2.280 30,764 -0.09(-3.80%)
Jan 17, 2017 2.350 2.420 2.310 2.370 74,942 +0.06(+2.60%)
Jan 16, 2017 2.330 2.330 2.300 2.310 18,550 -0.03(-1.28%)
Jan 13, 2017 2.320 2.340 2.310 2.340 12,968 +0.00(+0.00%)
Jan 12, 2017 2.430 2.430 2.310 2.340 29,186 -0.04(-1.68%)
Jan 11, 2017 2.350 2.420 2.320 2.380 54,167 +0.03(+1.28%)
Jan 10, 2017 2.310 2.380 2.300 2.350 106,901 +0.03(+1.29%)
Jan 09, 2017 2.350 2.360 2.290 2.320 76,107 -0.06(-2.52%)
Jan 06, 2017 2.430 2.450 2.380 2.380 23,860 -0.03(-1.24%)
Jan 05, 2017 2.420 2.500 2.400 2.410 77,906 -0.04(-1.63%)
Jan 04, 2017 2.440 2.460 2.390 2.450 59,694 -0.01(-0.41%)
Jan 03, 2017 2.300 2.460 2.300 2.460 127,900 +0.19(+8.37%)
Dec 30, 2016 2.270 2.270 2.270 0 +0.00(+0.00%)
Dec 29, 2016 2.300 2.310 2.270 2.270 5,400 -0.04(-1.73%)
Dec 28, 2016 2.260 2.320 2.260 2.310 29,520 +0.05(+2.21%)
Dec 23, 2016 2.260 2.260 2.260 0 -0.02(-0.88%)
Dec 22, 2016 2.310 2.310 2.270 2.280 33,383 -0.01(-0.44%)
Dec 21, 2016 2.330 2.330 2.220 2.290 60,358 +0.01(+0.44%)
Dec 20, 2016 2.270 2.290 2.220 2.280 74,160 +0.03(+1.33%)
Dec 19, 2016 2.300 2.300 2.220 2.250 60,987 -0.07(-3.02%)
Dec 16, 2016 2.210 2.320 2.180 2.320 147,651 +0.13(+5.94%)
Dec 15, 2016 2.200 2.300 2.180 2.190 161,737 -0.10(-4.37%)
Dec 14, 2016 2.400 2.400 2.270 2.290 70,190 -0.11(-4.58%)
Dec 13, 2016 2.360 2.430 2.325 2.400 108,125 +0.06(+2.56%)
Dec 12, 2016 2.360 2.480 2.320 2.340 124,345 +0.04(+1.74%)
Dec 09, 2016 2.320 2.340 2.280 2.300 71,400 +0.00(+0.00%)
Dec 08, 2016 2.300 2.330 2.250 2.300 112,495 +0.06(+2.68%)
Dec 07, 2016 2.280 2.320 2.210 2.240 197,030 -0.04(-1.75%)
Dec 06, 2016 2.370 2.380 2.170 2.280 321,915 -0.10(-4.20%)
Dec 05, 2016 2.430 2.530 2.380 2.380 312,163 -0.14(-5.56%)
Dec 02, 2016 2.600 2.600 2.460 2.520 54,580 -0.05(-1.95%)
Dec 01, 2016 2.450 2.680 2.440 2.570 67,260 +0.20(+8.44%)
Nov 30, 2016 2.540 2.540 2.330 2.370 57,661 +0.10(+4.41%)
Nov 29, 2016 2.320 2.350 2.260 2.270 52,321 -0.11(-4.62%)
Nov 28, 2016 2.400 2.420 2.360 2.380 28,185 -0.05(-2.06%)
Nov 25, 2016 2.550 2.550 2.390 2.430 15,890 -0.07(-2.80%)
Nov 24, 2016 2.400 2.700 2.400 2.500 14,655 +0.11(+4.60%)
Nov 23, 2016 2.400 2.430 2.340 2.390 17,054 +0.01(+0.42%)
Nov 22, 2016 2.450 2.450 2.350 2.380 21,229 -0.07(-2.86%)
Nov 21, 2016 2.440 2.470 2.420 2.450 57,703 -0.01(-0.41%)
Nov 18, 2016 2.340 2.480 2.340 2.460 24,314 +0.08(+3.36%)
Nov 17, 2016 2.410 2.470 2.380 2.380 39,250 -0.01(-0.42%)
Nov 16, 2016 2.430 2.450 2.390 2.390 14,971 -0.04(-1.65%)
Nov 15, 2016 2.440 2.490 2.400 2.430 35,875 +0.04(+1.67%)
Nov 14, 2016 2.400 2.410 2.380 2.390 39,482 +0.00(+0.00%)
Nov 11, 2016 2.310 2.455 2.310 2.390 117,760 -0.04(-1.65%)
Nov 10, 2016 2.490 2.520 2.400 2.430 20,640 -0.01(-0.41%)
Nov 09, 2016 2.380 2.460 2.380 2.440 33,959 +0.01(+0.41%)
Nov 08, 2016 2.410 2.470 2.370 2.430 70,980 +0.00(+0.00%)
Nov 07, 2016 2.420 2.520 2.390 2.430 53,310 +0.03(+1.25%)
Nov 04, 2016 2.430 2.460 2.390 2.400 28,898 -0.03(-1.23%)
Nov 03, 2016 2.400 2.460 2.390 2.430 36,461 +0.03(+1.25%)
Nov 02, 2016 2.360 2.430 2.350 2.400 19,110 -0.02(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.