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 (%)
Dec 31, 2020 1.210 1.210 1.210 0 +0.08(+7.08%)
Dec 30, 2020 1.150 1.150 1.110 1.130 83,350 -0.02(-1.74%)
Dec 29, 2020 1.280 1.280 1.150 1.150 48,382 -0.15(-11.54%)
Dec 24, 2020 1.300 1.300 1.300 0 +0.09(+7.44%)
Dec 23, 2020 1.140 1.220 1.140 1.210 27,936 +0.05(+4.31%)
Dec 22, 2020 1.150 1.180 1.100 1.160 260,750 +0.06(+5.45%)
Dec 21, 2020 1.150 1.150 1.030 1.100 235,788 -0.10(-8.33%)
Dec 18, 2020 1.190 1.250 1.160 1.200 114,785 -0.01(-0.83%)
Dec 17, 2020 1.190 1.220 1.180 1.210 73,400 +0.03(+2.54%)
Dec 16, 2020 1.210 1.250 1.180 1.180 49,660 -0.01(-0.84%)
Dec 15, 2020 1.300 1.310 1.190 1.190 114,527 +0.01(+0.85%)
Dec 14, 2020 1.300 1.310 1.160 1.180 180,498 -0.04(-3.28%)
Dec 11, 2020 1.330 1.330 1.190 1.220 284,017 -0.08(-6.15%)
Dec 10, 2020 1.210 1.300 1.210 1.300 361,399 +0.10(+8.33%)
Dec 09, 2020 1.200 1.240 1.130 1.200 178,305 +0.05(+4.35%)
Dec 08, 2020 1.080 1.200 1.070 1.150 317,750 +0.08(+7.48%)
Dec 07, 2020 1.020 1.080 0.9300 1.070 930,686 +0.15(+16.30%)
Dec 04, 2020 0.8400 0.9600 0.8400 0.9200 361,842 +0.09(+10.84%)
Dec 03, 2020 0.7600 1.300 0.7600 0.8300 1,705,796 +0.16(+23.88%)
Dec 02, 2020 0.6500 0.7200 0.6500 0.6700 140,300 +0.02(+3.08%)
Dec 01, 2020 0.6700 0.6800 0.6300 0.6500 35,325 +0.00(+0.00%)
Nov 30, 2020 0.6700 0.6700 0.6500 0.6500 11,335 -0.03(-4.41%)
Nov 27, 2020 0.6800 0.6900 0.6700 0.6800 9,559 +0.02(+3.03%)
Nov 26, 2020 0.6400 0.6600 0.6400 0.6600 2,500 +0.01(+1.54%)
Nov 25, 2020 0.6800 0.6900 0.6500 0.6500 91,800 +0.00(+0.00%)
Nov 24, 2020 0.6400 0.6800 0.6400 0.6500 85,310 +0.05(+8.33%)
Nov 23, 2020 0.6300 0.6300 0.6000 0.6000 145,329 +0.00(+0.00%)
Nov 20, 2020 0.6100 0.6100 0.6000 0.6000 1,900 +0.01(+1.69%)
Nov 19, 2020 0.5600 0.6000 0.5600 0.5900 25,010 +0.01(+1.72%)
Nov 18, 2020 0.5400 0.6000 0.5400 0.5800 31,355 +0.02(+3.57%)
Nov 17, 2020 0.5700 0.5700 0.5500 0.5600 13,540 -0.02(-3.45%)
Nov 16, 2020 0.5800 0.6000 0.5800 0.5800 43,300 +0.02(+3.57%)
Nov 13, 2020 0.5300 0.5600 0.5300 0.5600 3,500 +0.00(+0.00%)
Nov 12, 2020 0.5700 0.5700 0.5600 0.5600 2,000 +0.00(+0.00%)
Nov 11, 2020 0.5500 0.5800 0.5500 0.5600 93,600 +0.00(+0.00%)
Nov 10, 2020 0.5400 0.5600 0.5400 0.5600 6,015 +0.01(+1.82%)
Nov 09, 2020 0.5800 0.5900 0.5100 0.5500 69,450 +0.03(+5.77%)
Nov 06, 2020 0.5200 0.5200 0.5200 0.5200 1,000 -0.02(-3.70%)
Nov 05, 2020 0.5600 0.5600 0.5400 0.5400 15,000 -0.02(-3.57%)
Nov 04, 2020 0.5600 0.5600 0.5600 105 +0.00(+0.00%)
Nov 03, 2020 0.5300 0.5600 0.5300 0.5600 6,000 +0.03(+5.66%)
Nov 02, 2020 0.5200 0.5300 0.5100 0.5300 5,630 +0.01(+1.92%)
Oct 30, 2020 0.5100 0.5200 0.5000 0.5200 20,550 +0.00(+0.00%)
Oct 29, 2020 0.5100 0.5300 0.5100 0.5200 16,045 +0.01(+1.96%)
Oct 28, 2020 0.5200 0.5300 0.5100 0.5100 19,206 -0.02(-3.77%)
Oct 27, 2020 0.5300 0.5500 0.5200 0.5300 16,500 +0.00(+0.00%)
Oct 26, 2020 0.5800 0.5800 0.5200 0.5300 9,190 -0.01(-1.85%)
Oct 23, 2020 0.6300 0.6300 0.5400 0.5400 21,310 -0.04(-6.90%)
Oct 22, 2020 0.6000 0.7000 0.5400 0.5800 80,078 -0.02(-3.33%)
Oct 21, 2020 0.6000 0.6000 0.6000 142 +0.00(+0.00%)
Oct 20, 2020 0.6000 0.6000 0.6000 0.6000 636 +0.00(+0.00%)
Oct 19, 2020 0.6200 0.6200 0.6000 0.6000 17,500 +0.01(+1.69%)
Oct 16, 2020 0.6000 0.6000 0.5800 0.5900 14,236 -0.01(-1.67%)
Oct 15, 2020 0.5900 0.6200 0.5700 0.6000 52,925 +0.01(+1.69%)
Oct 14, 2020 0.5400 0.5900 0.5100 0.5900 22,427 +0.07(+13.46%)
Oct 13, 2020 0.6000 0.6000 0.5200 0.5200 27,215 -0.10(-16.13%)
Oct 09, 2020 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Oct 08, 2020 0.5600 0.7200 0.5500 0.6300 73,400 +0.11(+21.15%)
Oct 07, 2020 0.5400 0.5400 0.5200 0.5200 2,122 +0.02(+4.00%)
Oct 06, 2020 0.5400 0.5500 0.5000 0.5000 237,869 -0.04(-7.41%)
Oct 05, 2020 0.5400 0.5500 0.5200 0.5400 11,000 +0.03(+5.88%)
Oct 02, 2020 0.5200 0.5200 0.5100 0.5100 9,416 -0.02(-3.77%)
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.