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 (%)
Dec 31, 2014 4.820 4.820 4.820 0 +0.45(+10.30%)
Dec 30, 2014 4.280 4.410 4.160 4.370 259,721 +0.11(+2.58%)
Dec 29, 2014 4.220 4.330 4.150 4.260 266,809 +0.09(+2.16%)
Dec 24, 2014 4.170 4.170 4.170 0 +0.02(+0.48%)
Dec 23, 2014 4.180 4.210 4.000 4.150 258,808 +0.02(+0.48%)
Dec 22, 2014 4.170 4.300 3.990 4.130 332,882 -0.10(-2.36%)
Dec 19, 2014 3.880 4.340 3.835 4.230 4,948,995 +0.46(+12.20%)
Dec 18, 2014 4.180 4.180 3.740 3.770 742,124 +0.02(+0.53%)
Dec 17, 2014 3.550 3.920 3.480 3.750 692,831 +0.22(+6.23%)
Dec 16, 2014 3.670 3.530 477,805 +0.14(+4.13%)
Dec 15, 2014 3.320 3.510 3.320 3.390 321,287 +0.07(+2.11%)
Dec 12, 2014 3.340 3.470 3.250 3.320 323,101 -0.06(-1.78%)
Dec 11, 2014 3.440 3.590 3.320 3.380 374,158 -0.08(-2.31%)
Dec 10, 2014 3.550 3.560 3.350 3.460 697,244 -0.15(-4.16%)
Dec 09, 2014 3.670 3.700 3.500 3.610 902,779 -0.01(-0.28%)
Dec 08, 2014 3.770 3.770 3.480 3.620 457,513 -0.20(-5.24%)
Dec 05, 2014 3.820 4.050 3.690 3.820 450,731 -0.03(-0.78%)
Dec 04, 2014 3.700 3.860 3.570 3.850 519,635 +0.11(+2.94%)
Dec 03, 2014 3.620 3.950 3.620 3.740 516,246 +0.18(+5.06%)
Dec 02, 2014 3.790 3.900 3.540 3.560 443,825 -0.07(-1.93%)
Dec 01, 2014 3.600 3.800 3.560 3.630 831,996 -0.01(-0.27%)
Nov 28, 2014 3.860 3.920 3.640 3.640 494,195 -0.26(-6.67%)
Nov 27, 2014 4.090 4.200 3.840 3.900 491,960 -0.14(-3.47%)
Nov 26, 2014 4.200 4.220 4.000 4.040 193,704 -0.16(-3.81%)
Nov 25, 2014 4.310 4.340 4.050 4.200 355,653 -0.10(-2.33%)
Nov 24, 2014 4.520 4.570 4.210 4.300 242,239 -0.22(-4.87%)
Nov 21, 2014 4.390 4.560 4.360 4.520 209,449 +0.16(+3.67%)
Nov 20, 2014 4.180 4.370 4.180 4.360 208,469 +0.15(+3.56%)
Nov 19, 2014 4.400 4.430 4.210 4.210 290,011 -0.17(-3.88%)
Nov 18, 2014 4.350 4.440 4.330 4.380 159,373 +0.04(+0.92%)
Nov 17, 2014 4.390 4.450 4.280 4.340 204,291 -0.12(-2.69%)
Nov 14, 2014 4.320 4.480 4.250 4.460 218,145 +0.14(+3.24%)
Nov 13, 2014 4.590 4.620 4.280 4.320 255,599 -0.35(-7.49%)
Nov 12, 2014 4.700 4.710 4.530 4.670 295,788 -0.03(-0.64%)
Nov 11, 2014 4.580 4.710 4.480 4.700 174,258 +0.11(+2.40%)
Nov 10, 2014 4.900 4.990 4.525 4.590 265,506 -0.29(-5.94%)
Nov 07, 2014 4.760 4.930 4.730 4.880 184,939 +0.14(+2.95%)
Nov 06, 2014 4.480 4.770 4.480 4.740 212,599 +0.21(+4.64%)
Nov 05, 2014 4.520 4.600 4.500 4.530 287,153 -0.01(-0.22%)
Nov 04, 2014 4.710 4.710 4.380 4.540 189,875 -0.21(-4.42%)
Nov 03, 2014 4.910 4.930 4.740 4.750 259,451 -0.14(-2.86%)
Oct 31, 2014 4.950 4.980 4.800 4.890 213,931 -0.06(-1.21%)
Oct 30, 2014 5.070 5.070 4.880 4.950 122,559 -0.14(-2.75%)
Oct 29, 2014 5.090 5.160 5.040 5.090 156,065 +0.02(+0.39%)
Oct 28, 2014 5.020 5.100 4.960 5.070 237,451 +0.05(+1.00%)
Oct 27, 2014 5.120 5.250 4.920 5.020 412,685 -0.34(-6.34%)
Oct 24, 2014 5.390 5.410 5.210 5.360 161,838 -0.01(-0.19%)
Oct 23, 2014 5.500 5.530 5.350 5.370 483,755 -0.08(-1.47%)
Oct 22, 2014 5.580 5.630 5.410 5.450 529,237 -0.10(-1.80%)
Oct 21, 2014 5.560 5.680 5.530 5.550 291,349 +0.05(+0.91%)
Oct 20, 2014 5.500 5.630 5.420 5.500 173,313 +0.01(+0.18%)
Oct 17, 2014 5.900 5.930 5.460 5.490 459,624 -0.19(-3.35%)
Oct 16, 2014 5.400 5.745 5.310 5.680 242,765 +0.10(+1.79%)
Oct 15, 2014 5.530 5.630 5.310 5.580 328,907 -0.01(-0.18%)
Oct 14, 2014 5.740 6.000 5.560 5.590 375,512 -0.10(-1.76%)
Oct 10, 2014 5.690 5.690 5.690 0 -0.21(-3.56%)
Oct 09, 2014 5.920 5.920 5.760 5.900 255,632 -0.08(-1.34%)
Oct 08, 2014 6.030 6.120 5.820 5.980 202,338 -0.09(-1.48%)
Oct 07, 2014 6.200 6.250 6.040 6.070 178,725 -0.16(-2.57%)
Oct 06, 2014 6.250 6.330 6.210 6.230 57,862 -0.03(-0.48%)
Oct 03, 2014 6.410 6.440 6.190 6.260 242,042 -0.03(-0.48%)
Oct 02, 2014 6.590 6.610 6.260 6.290 494,097 -0.31(-4.70%)
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.