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, 2021 3.800 3.800 3.800 0 +0.04(+1.06%)
Dec 30, 2021 3.780 3.820 3.720 3.760 26,774 +0.01(+0.27%)
Dec 29, 2021 3.720 3.840 3.720 3.750 37,622 +0.03(+0.81%)
Dec 24, 2021 3.720 3.720 3.720 0 +0.03(+0.81%)
Dec 23, 2021 3.790 3.790 3.640 3.690 27,550 -0.06(-1.60%)
Dec 22, 2021 3.820 3.820 3.640 3.750 38,600 -0.05(-1.32%)
Dec 21, 2021 3.500 3.870 3.460 3.800 100,494 +0.50(+15.15%)
Dec 20, 2021 3.330 3.340 3.210 3.300 37,537 -0.15(-4.35%)
Dec 17, 2021 3.450 3.470 3.340 3.450 27,516 -0.01(-0.29%)
Dec 16, 2021 3.550 3.650 3.440 3.460 22,700 -0.11(-3.08%)
Dec 15, 2021 3.520 3.620 3.430 3.570 44,385 -0.04(-1.11%)
Dec 14, 2021 3.640 3.760 3.570 3.610 52,215 -0.08(-2.17%)
Dec 13, 2021 3.980 3.990 3.650 3.690 100,589 -0.25(-6.35%)
Dec 10, 2021 3.770 3.940 3.720 3.940 32,923 +0.16(+4.23%)
Dec 09, 2021 3.800 3.840 3.690 3.780 50,402 -0.01(-0.26%)
Dec 08, 2021 3.580 3.840 3.570 3.790 62,758 +0.18(+4.99%)
Dec 07, 2021 3.490 3.690 3.490 3.610 39,814 +0.18(+5.25%)
Dec 06, 2021 3.370 3.490 3.290 3.430 25,811 +0.08(+2.39%)
Dec 03, 2021 3.440 3.440 3.280 3.350 34,471 -0.02(-0.59%)
Dec 02, 2021 3.340 3.470 3.230 3.370 43,540 -0.02(-0.59%)
Dec 01, 2021 3.450 3.630 3.350 3.390 166,538 -0.03(-0.88%)
Nov 30, 2021 3.460 3.560 3.400 3.420 99,252 -0.13(-3.66%)
Nov 29, 2021 3.710 3.810 3.490 3.550 217,046 +0.04(+1.14%)
Nov 26, 2021 3.510 3.590 3.330 3.510 73,525 -0.28(-7.39%)
Nov 25, 2021 3.850 3.850 3.740 3.790 4,710 +0.02(+0.53%)
Nov 24, 2021 3.600 3.860 3.600 3.770 40,552 +0.13(+3.57%)
Nov 23, 2021 3.710 3.880 3.620 3.640 63,743 -0.03(-0.82%)
Nov 22, 2021 3.490 3.780 3.490 3.670 31,255 +0.16(+4.56%)
Nov 19, 2021 3.790 3.790 3.490 3.510 95,422 -0.39(-10.00%)
Nov 18, 2021 4.180 4.370 3.870 3.900 67,031 -0.36(-8.45%)
Nov 17, 2021 4.220 4.500 4.130 4.260 102,947 +0.10(+2.40%)
Nov 16, 2021 4.150 4.220 3.930 4.160 99,720 +0.01(+0.24%)
Nov 15, 2021 3.960 4.180 3.840 4.150 128,449 +0.19(+4.80%)
Nov 12, 2021 3.800 3.990 3.800 3.960 89,282 +0.22(+5.88%)
Nov 11, 2021 3.800 3.890 3.720 3.740 108,188 -0.04(-1.06%)
Nov 10, 2021 3.800 3.780 112,020 +0.05(+1.34%)
Nov 09, 2021 3.730 3.850 3.530 3.730 208,756 +0.07(+1.91%)
Nov 08, 2021 3.520 3.730 3.510 3.660 89,185 +0.25(+7.33%)
Nov 05, 2021 3.090 3.460 3.090 3.410 79,344 +0.29(+9.29%)
Nov 04, 2021 3.220 3.290 3.000 3.120 68,705 -0.03(-0.95%)
Nov 03, 2021 3.210 3.270 3.130 3.150 82,333 -0.14(-4.26%)
Nov 02, 2021 3.210 3.320 3.200 3.290 33,982 +0.06(+1.86%)
Nov 01, 2021 3.290 3.290 3.200 3.230 93,625 -0.06(-1.82%)
Oct 29, 2021 3.350 3.390 3.220 3.290 27,185 -0.05(-1.50%)
Oct 28, 2021 3.200 3.380 3.200 3.340 40,869 +0.04(+1.21%)
Oct 27, 2021 3.290 3.400 3.270 3.300 21,971 -0.13(-3.79%)
Oct 26, 2021 3.510 3.430 60,658 -0.04(-1.15%)
Oct 25, 2021 3.390 3.490 3.360 3.470 51,661 +0.16(+4.83%)
Oct 22, 2021 3.250 3.330 3.230 3.310 24,209 +0.04(+1.22%)
Oct 21, 2021 3.490 3.490 3.230 3.270 37,599 -0.18(-5.22%)
Oct 20, 2021 3.090 3.460 3.090 3.450 36,617 +0.33(+10.58%)
Oct 19, 2021 3.250 3.250 3.010 3.120 75,588 -0.06(-1.89%)
Oct 18, 2021 3.240 3.360 3.170 3.180 61,272 -0.07(-2.15%)
Oct 15, 2021 3.550 3.580 3.230 3.250 87,859 -0.29(-8.19%)
Oct 14, 2021 3.600 3.700 3.520 3.540 131,284 +0.00(+0.00%)
Oct 13, 2021 3.510 3.600 3.360 3.540 108,116 -0.07(-1.94%)
Oct 12, 2021 3.900 3.950 3.500 3.610 277,029 -0.33(-8.38%)
Oct 08, 2021 3.940 3.940 3.940 0 +0.12(+3.14%)
Oct 07, 2021 3.610 3.930 3.500 3.820 100,361 +0.15(+4.09%)
Oct 06, 2021 3.490 3.770 3.320 3.670 144,874 +0.21(+6.07%)
Oct 05, 2021 3.330 3.580 3.250 3.460 175,889 +0.27(+8.46%)
Oct 04, 2021 2.990 3.360 2.930 3.190 131,004 +0.33(+11.54%)
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.