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

Transglobe Energy Cp (TSX: TGL )

5.060 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, 2018 2.860 2.890 2.800 2.890 28,854 +0.02(+0.70%)
Nov 29, 2018 2.750 2.900 2.650 2.870 100,854 +0.16(+5.90%)
Nov 28, 2018 2.710 2.740 2.610 2.710 83,582 +0.03(+1.12%)
Nov 27, 2018 2.900 2.900 2.640 2.680 56,850 -0.24(-8.22%)
Nov 26, 2018 2.880 2.920 2.840 2.920 74,846 +0.00(+0.00%)
Nov 23, 2018 2.850 2.920 2.790 2.920 28,447 +0.01(+0.34%)
Nov 22, 2018 2.940 2.940 2.900 2.910 6,975 -0.03(-1.02%)
Nov 21, 2018 2.890 2.960 2.860 2.940 90,770 +0.09(+3.16%)
Nov 20, 2018 3.130 3.130 2.770 2.850 130,544 -0.23(-7.47%)
Nov 19, 2018 3.060 3.210 2.940 3.080 120,476 +0.09(+3.01%)
Nov 16, 2018 2.940 2.990 2.780 2.990 103,826 +0.05(+1.70%)
Nov 15, 2018 2.830 2.980 2.790 2.940 106,094 +0.09(+3.16%)
Nov 14, 2018 3.200 3.200 2.830 2.850 110,710 -0.37(-11.49%)
Nov 13, 2018 2.790 3.260 2.740 3.220 427,203 +0.43(+15.41%)
Nov 12, 2018 2.890 2.890 2.720 2.790 156,487 -0.11(-3.79%)
Nov 09, 2018 2.910 2.910 2.760 2.900 130,313 -0.10(-3.33%)
Nov 08, 2018 3.110 3.110 2.820 3.000 241,124 -0.17(-5.36%)
Nov 07, 2018 3.160 3.290 3.120 3.170 61,534 +0.04(+1.28%)
Nov 06, 2018 3.060 3.170 3.050 3.130 63,416 +0.02(+0.64%)
Nov 05, 2018 3.100 3.170 3.040 3.110 74,758 +0.01(+0.32%)
Nov 02, 2018 3.240 3.240 3.030 3.100 88,182 -0.13(-4.02%)
Nov 01, 2018 3.110 3.230 2.990 3.230 116,703 +0.15(+4.87%)
Oct 31, 2018 3.080 3.170 3.030 3.080 111,992 +0.04(+1.32%)
Oct 30, 2018 3.220 3.220 2.860 3.040 173,722 -0.02(-0.65%)
Oct 29, 2018 3.220 3.250 2.990 3.060 128,220 -0.16(-4.97%)
Oct 26, 2018 3.160 3.280 3.140 3.220 125,532 +0.01(+0.31%)
Oct 25, 2018 3.080 3.270 2.980 3.210 238,727 +0.15(+4.90%)
Oct 24, 2018 2.800 3.170 2.780 3.060 447,566 +0.35(+12.92%)
Oct 23, 2018 3.390 3.400 2.640 2.710 576,216 -0.71(-20.76%)
Oct 22, 2018 3.940 3.940 3.330 3.420 237,441 -0.52(-13.20%)
Oct 19, 2018 3.950 4.050 3.900 3.940 50,135 +0.01(+0.25%)
Oct 18, 2018 3.950 4.020 3.840 3.930 291,522 -0.09(-2.24%)
Oct 17, 2018 4.010 4.070 3.920 4.020 94,139 +0.00(+0.00%)
Oct 16, 2018 3.920 4.060 3.900 4.020 67,244 +0.10(+2.55%)
Oct 15, 2018 4.180 4.180 3.890 3.920 64,236 -0.12(-2.97%)
Oct 12, 2018 4.030 4.130 3.980 4.040 169,817 +0.08(+2.02%)
Oct 11, 2018 4.160 4.180 3.890 3.960 181,734 -0.21(-5.04%)
Oct 10, 2018 4.340 4.360 4.140 4.170 132,217 -0.17(-3.92%)
Oct 09, 2018 4.160 4.410 4.160 4.340 62,147 +0.08(+1.88%)
Oct 05, 2018 4.260 4.260 4.260 0 -0.04(-0.93%)
Oct 04, 2018 4.430 4.470 4.240 4.300 105,950 -0.15(-3.37%)
Oct 03, 2018 4.520 4.520 4.300 4.450 136,386 +0.02(+0.45%)
Oct 02, 2018 4.520 4.560 4.430 4.430 100,146 -0.05(-1.12%)
Oct 01, 2018 4.330 4.560 4.300 4.480 68,007 +0.17(+3.94%)
Sep 28, 2018 4.270 4.450 4.270 4.310 109,632 +0.00(+0.00%)
Sep 27, 2018 4.350 4.370 4.280 4.310 42,087 -0.02(-0.46%)
Sep 26, 2018 4.410 4.460 4.330 4.330 32,174 -0.12(-2.70%)
Sep 25, 2018 4.480 4.780 4.420 4.450 118,766 +0.00(+0.00%)
Sep 24, 2018 4.190 4.500 4.190 4.450 63,371 +0.20(+4.71%)
Sep 21, 2018 4.280 4.340 4.170 4.250 80,136 -0.03(-0.70%)
Sep 20, 2018 4.270 4.420 4.190 4.280 116,109 -0.10(-2.28%)
Sep 19, 2018 4.380 4.420 4.360 4.380 99,805 -0.02(-0.45%)
Sep 18, 2018 4.620 4.660 4.370 4.400 69,552 -0.21(-4.56%)
Sep 17, 2018 4.710 4.740 4.590 4.610 48,807 -0.14(-2.95%)
Sep 14, 2018 4.630 4.800 4.580 4.750 38,180 +0.11(+2.37%)
Sep 13, 2018 4.700 4.790 4.620 4.640 43,565 -0.08(-1.69%)
Sep 12, 2018 4.970 5.010 4.560 4.720 119,658 -0.20(-4.07%)
Sep 11, 2018 4.720 4.990 4.650 4.920 112,565 +0.32(+6.96%)
Sep 10, 2018 4.190 4.620 4.190 4.600 276,992 +0.38(+9.00%)
Sep 07, 2018 4.200 4.250 4.170 4.220 85,985 -0.03(-0.71%)
Sep 06, 2018 4.340 4.410 4.190 4.250 97,775 -0.10(-2.30%)
Sep 05, 2018 4.300 4.440 4.210 4.350 69,430 -0.04(-0.91%)
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.