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, 2015 2.510 2.510 2.510 0 +0.06(+2.45%)
Dec 30, 2015 2.350 2.490 2.350 2.450 62,756 +0.05(+2.08%)
Dec 29, 2015 2.500 2.590 2.330 2.400 67,992 -0.09(-3.61%)
Dec 24, 2015 2.490 2.490 2.490 0 -0.08(-3.11%)
Dec 23, 2015 2.490 2.610 2.450 2.570 50,740 +0.13(+5.33%)
Dec 22, 2015 2.410 2.440 2.390 2.440 42,100 +0.08(+3.39%)
Dec 21, 2015 2.370 2.370 2.290 2.360 52,708 +0.01(+0.43%)
Dec 18, 2015 2.300 2.380 2.240 2.350 384,167 +0.06(+2.62%)
Dec 17, 2015 2.110 2.300 2.110 2.290 107,807 +0.14(+6.51%)
Dec 16, 2015 2.140 2.250 2.080 2.150 299,725 -0.10(-4.44%)
Dec 15, 2015 2.290 2.360 2.220 2.250 251,735 -0.04(-1.75%)
Dec 14, 2015 2.240 2.300 2.140 2.290 181,864 +0.02(+0.88%)
Dec 11, 2015 2.250 2.310 2.250 2.270 40,230 -0.03(-1.30%)
Dec 10, 2015 2.310 2.380 2.290 2.300 97,900 -0.03(-1.29%)
Dec 09, 2015 2.480 2.500 2.320 2.330 162,912 -0.04(-1.69%)
Dec 08, 2015 2.350 2.430 2.330 2.370 137,383 -0.06(-2.47%)
Dec 07, 2015 2.650 2.650 2.410 2.430 125,729 -0.27(-10.00%)
Dec 04, 2015 2.900 2.900 2.670 2.700 72,869 -0.18(-6.25%)
Dec 03, 2015 2.810 2.930 2.800 2.880 34,402 +0.08(+2.86%)
Dec 02, 2015 2.800 2.880 2.730 2.800 133,236 -0.06(-2.10%)
Dec 01, 2015 2.650 2.930 2.650 2.860 236,852 +0.23(+8.75%)
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%)
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.