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, 2020 1.720 1.720 1.610 1.690 46,008 -0.04(-2.31%)
Jan 30, 2020 1.580 1.740 1.580 1.730 98,750 +0.11(+6.79%)
Jan 29, 2020 1.640 1.670 1.620 1.620 18,271 -0.02(-1.22%)
Jan 28, 2020 1.680 1.680 1.620 1.640 9,200 +0.06(+3.80%)
Jan 27, 2020 1.630 1.650 1.580 1.580 55,661 -0.07(-4.24%)
Jan 24, 2020 1.720 1.720 1.650 1.650 30,745 -0.04(-2.37%)
Jan 23, 2020 1.780 1.780 1.690 1.690 49,350 -0.12(-6.63%)
Jan 22, 2020 1.760 1.810 1.750 1.810 25,600 +0.06(+3.43%)
Jan 21, 2020 1.800 1.810 1.730 1.750 40,800 -0.03(-1.69%)
Jan 20, 2020 1.830 1.870 1.780 1.780 7,650 -0.05(-2.73%)
Jan 17, 2020 1.840 1.850 1.740 1.830 49,619 +0.04(+2.23%)
Jan 16, 2020 1.770 1.810 1.760 1.790 19,000 +0.04(+2.29%)
Jan 15, 2020 1.810 1.810 1.750 1.750 10,900 -0.06(-3.31%)
Jan 14, 2020 1.850 1.860 1.800 1.810 21,350 -0.05(-2.69%)
Jan 13, 2020 1.820 1.880 1.730 1.860 70,669 +0.03(+1.64%)
Jan 10, 2020 1.820 1.840 1.770 1.830 19,750 +0.01(+0.55%)
Jan 09, 2020 1.770 1.830 1.650 1.820 75,950 +0.07(+4.00%)
Jan 08, 2020 1.850 1.860 1.740 1.750 71,850 -0.07(-3.85%)
Jan 07, 2020 1.850 1.850 1.820 1.820 28,425 -0.02(-1.09%)
Jan 06, 2020 1.890 1.890 1.810 1.840 98,952 -0.04(-2.13%)
Jan 03, 2020 1.950 1.960 1.840 1.880 68,900 -0.01(-0.53%)
Jan 02, 2020 1.890 1.920 1.790 1.890 78,050 +0.08(+4.42%)
Dec 31, 2019 1.810 1.810 1.810 0 -0.12(-6.22%)
Dec 30, 2019 1.920 1.940 1.890 1.930 44,409 +0.06(+3.21%)
Dec 27, 2019 1.900 1.920 1.860 1.870 58,550 -0.03(-1.58%)
Dec 24, 2019 1.900 1.900 1.900 0 -0.03(-1.55%)
Dec 23, 2019 2.000 2.020 1.930 1.930 82,050 +0.03(+1.58%)
Dec 20, 2019 1.870 1.920 1.820 1.900 70,147 +0.09(+4.97%)
Dec 19, 2019 1.710 1.810 1.710 1.810 55,272 +0.12(+7.10%)
Dec 18, 2019 1.680 1.720 1.650 1.690 21,842 +0.03(+1.81%)
Dec 17, 2019 1.710 1.720 1.640 1.660 39,413 -0.03(-1.78%)
Dec 16, 2019 1.690 1.730 1.660 1.690 46,753 -0.01(-0.59%)
Dec 13, 2019 1.640 1.700 1.630 1.700 34,233 +0.08(+4.94%)
Dec 12, 2019 1.530 1.630 1.530 1.620 33,261 +0.06(+3.85%)
Dec 11, 2019 1.570 1.570 1.560 1.560 6,450 +0.00(+0.00%)
Dec 10, 2019 1.560 1.580 1.540 1.560 27,850 -0.01(-0.64%)
Dec 09, 2019 1.540 1.600 1.540 1.570 27,560 +0.00(+0.00%)
Dec 06, 2019 1.530 1.580 1.520 1.570 57,201 +0.06(+3.97%)
Dec 05, 2019 1.520 1.540 1.500 1.510 2,900 +0.01(+0.67%)
Dec 04, 2019 1.540 1.540 1.480 1.500 21,213 -0.01(-0.66%)
Dec 03, 2019 1.500 1.510 1.480 1.510 4,000 +0.03(+2.03%)
Dec 02, 2019 1.420 1.500 1.420 1.480 31,581 +0.06(+4.23%)
Nov 29, 2019 1.450 1.520 1.420 1.420 50,939 -0.06(-4.05%)
Nov 28, 2019 1.550 1.550 1.480 1.480 19,500 -0.04(-2.63%)
Nov 27, 2019 1.540 1.550 1.510 1.520 37,850 -0.01(-0.65%)
Nov 26, 2019 1.500 1.550 1.490 1.530 15,833 +0.03(+2.00%)
Nov 25, 2019 1.520 1.540 1.480 1.500 22,371 -0.01(-0.66%)
Nov 22, 2019 1.540 1.550 1.510 1.510 6,815 -0.03(-1.95%)
Nov 21, 2019 1.550 1.550 1.500 1.540 17,909 +0.02(+1.32%)
Nov 20, 2019 1.460 1.530 1.450 1.520 48,459 +0.04(+2.70%)
Nov 19, 2019 1.480 1.510 1.480 1.480 22,359 -0.01(-0.67%)
Nov 18, 2019 1.540 1.550 1.480 1.490 79,790 -0.07(-4.49%)
Nov 15, 2019 1.560 1.560 1.540 1.560 20,502 +0.02(+1.30%)
Nov 14, 2019 1.560 1.560 1.540 1.540 17,700 -0.01(-0.65%)
Nov 13, 2019 1.550 1.570 1.540 1.550 14,822 -0.01(-0.64%)
Nov 12, 2019 1.610 1.610 1.550 1.560 20,366 -0.04(-2.50%)
Nov 11, 2019 1.650 1.650 1.590 1.600 23,900 -0.02(-1.23%)
Nov 08, 2019 1.650 1.650 1.590 1.620 37,079 -0.01(-0.61%)
Nov 07, 2019 1.630 1.650 1.620 1.630 15,401 +0.02(+1.24%)
Nov 06, 2019 1.650 1.670 1.600 1.610 31,400 -0.03(-1.83%)
Nov 05, 2019 1.630 1.680 1.620 1.640 49,150 +0.02(+1.23%)
Nov 04, 2019 1.560 1.620 1.560 1.620 22,104 +0.10(+6.58%)
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.