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 (%)
Nov 30, 2015 2.620 2.730 2.600 2.630 978,148 +0.01(+0.38%)
Nov 27, 2015 2.660 2.730 2.620 2.620 55,101 -0.01(-0.38%)
Nov 26, 2015 2.880 2.880 2.630 2.630 29,664 -0.18(-6.41%)
Nov 25, 2015 2.710 2.920 2.710 2.810 31,064 +0.03(+1.08%)
Nov 24, 2015 2.730 2.830 2.670 2.780 66,784 +0.06(+2.21%)
Nov 23, 2015 2.790 2.720 73,952 +0.07(+2.64%)
Nov 20, 2015 2.690 2.750 2.640 2.650 133,347 -0.08(-2.93%)
Nov 19, 2015 2.780 2.780 2.640 2.730 73,174 -0.04(-1.44%)
Nov 18, 2015 2.670 2.920 2.640 2.770 173,777 +0.07(+2.59%)
Nov 17, 2015 2.900 2.940 2.660 2.700 156,195 +0.00(+0.00%)
Nov 16, 2015 2.820 2.980 2.660 2.700 214,084 -0.20(-6.90%)
Nov 13, 2015 3.090 3.140 2.870 2.900 299,848 -0.15(-4.92%)
Nov 12, 2015 3.270 3.380 2.970 3.050 240,524 -0.26(-7.85%)
Nov 11, 2015 3.540 3.560 3.280 3.310 100,071 -0.23(-6.50%)
Nov 10, 2015 3.560 3.650 3.510 3.540 68,773 -0.02(-0.56%)
Nov 09, 2015 3.600 3.650 3.540 3.560 80,831 -0.05(-1.39%)
Nov 06, 2015 3.620 3.650 3.590 3.610 45,424 -0.06(-1.63%)
Nov 05, 2015 3.510 3.680 3.460 3.670 126,906 +0.09(+2.51%)
Nov 04, 2015 3.570 3.620 3.510 3.580 210,564 +0.03(+0.85%)
Nov 03, 2015 3.540 3.670 3.530 3.550 137,084 +0.04(+1.14%)
Nov 02, 2015 3.520 3.590 3.490 3.510 66,922 -0.05(-1.40%)
Oct 30, 2015 3.470 3.570 3.400 3.560 124,218 +0.08(+2.30%)
Oct 29, 2015 3.490 3.670 3.470 3.480 107,116 -0.01(-0.29%)
Oct 28, 2015 3.430 3.580 3.360 3.490 97,123 +0.17(+5.12%)
Oct 27, 2015 3.380 3.390 3.310 3.320 38,519 -0.07(-2.06%)
Oct 26, 2015 3.460 3.460 3.380 3.390 54,503 -0.12(-3.42%)
Oct 23, 2015 3.520 3.550 3.450 3.510 53,414 -0.02(-0.57%)
Oct 22, 2015 3.500 3.580 3.480 3.530 58,635 +0.04(+1.15%)
Oct 21, 2015 3.450 3.570 3.420 3.490 27,421 -0.06(-1.69%)
Oct 20, 2015 3.460 3.610 3.460 3.550 42,267 +0.08(+2.31%)
Oct 19, 2015 3.450 3.490 3.370 3.470 409,508 -0.03(-0.86%)
Oct 16, 2015 3.650 3.650 3.440 3.500 618,488 -0.13(-3.58%)
Oct 15, 2015 3.500 3.640 3.490 3.630 159,617 +0.13(+3.71%)
Oct 14, 2015 3.650 3.650 3.460 3.500 70,650 -0.11(-3.05%)
Oct 13, 2015 3.780 3.780 3.600 3.610 104,377 -0.32(-8.14%)
Oct 09, 2015 3.930 3.930 3.930 0 -0.04(-1.01%)
Oct 08, 2015 3.960 3.980 3.750 3.970 66,310 +0.07(+1.79%)
Oct 07, 2015 3.960 4.060 3.720 3.900 147,674 +0.02(+0.52%)
Oct 06, 2015 3.775 3.900 3.770 3.880 54,280 +0.20(+5.43%)
Oct 05, 2015 3.680 3.820 3.680 3.680 86,356 +0.01(+0.27%)
Oct 02, 2015 3.560 3.710 3.550 3.670 101,215 +0.10(+2.80%)
Oct 01, 2015 3.560 3.670 3.470 3.570 87,986 +0.08(+2.29%)
Sep 30, 2015 3.480 3.570 3.420 3.490 63,418 +0.02(+0.58%)
Sep 29, 2015 3.670 3.670 3.420 3.470 74,758 -0.05(-1.42%)
Sep 28, 2015 3.440 3.560 3.400 3.520 47,970 +0.05(+1.44%)
Sep 25, 2015 3.520 3.590 3.370 3.470 93,150 -0.02(-0.57%)
Sep 24, 2015 3.560 3.660 3.490 3.490 111,509 -0.11(-3.06%)
Sep 23, 2015 3.850 3.860 3.560 3.600 35,727 -0.23(-6.01%)
Sep 22, 2015 3.700 3.850 3.600 3.830 70,920 +0.12(+3.23%)
Sep 21, 2015 3.480 3.760 3.480 3.710 83,150 +0.25(+7.23%)
Sep 18, 2015 3.720 3.750 3.460 3.460 148,747 -0.28(-7.49%)
Sep 17, 2015 3.780 3.850 3.685 3.740 45,351 -0.01(-0.27%)
Sep 16, 2015 3.650 3.790 3.640 3.750 67,472 +0.18(+5.04%)
Sep 15, 2015 3.510 3.660 3.500 3.570 47,460 +0.02(+0.56%)
Sep 14, 2015 3.560 3.580 3.410 3.550 43,747 +0.01(+0.28%)
Sep 11, 2015 3.540 3.560 3.400 3.540 65,954 -0.02(-0.56%)
Sep 10, 2015 3.500 3.690 3.410 3.560 145,835 +0.06(+1.71%)
Sep 09, 2015 3.730 3.900 3.490 3.500 129,374 -0.24(-6.42%)
Sep 08, 2015 3.630 3.770 3.530 3.740 104,012 +0.07(+1.91%)
Sep 04, 2015 3.670 3.670 3.670 0 +0.00(+0.00%)
Sep 03, 2015 3.770 3.850 3.610 3.670 261,731 -0.10(-2.65%)
Sep 02, 2015 4.100 4.100 3.750 3.770 258,837 -0.32(-7.82%)
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.