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 (%)
Feb 28, 2017 2.210 2.220 2.170 2.170 53,923 -0.04(-1.81%)
Feb 27, 2017 2.150 2.210 2.150 2.210 39,306 +0.04(+1.84%)
Feb 24, 2017 2.220 2.220 2.150 2.170 64,757 -0.01(-0.46%)
Feb 23, 2017 2.250 2.320 2.160 2.180 154,177 -0.06(-2.68%)
Feb 22, 2017 2.310 2.310 2.230 2.240 146,053 -0.07(-3.03%)
Feb 21, 2017 2.320 2.380 2.310 2.310 27,290 +0.01(+0.43%)
Feb 17, 2017 2.300 2.300 2.300 0 +0.03(+1.32%)
Feb 16, 2017 2.340 2.340 2.270 2.270 27,566 -0.01(-0.44%)
Feb 15, 2017 2.340 2.360 2.260 2.280 89,604 -0.07(-2.98%)
Feb 14, 2017 2.420 2.420 2.290 2.350 131,302 -0.05(-2.08%)
Feb 13, 2017 2.350 2.410 2.350 2.400 80,618 +0.05(+2.13%)
Feb 10, 2017 2.220 2.400 2.200 2.350 392,711 +0.19(+8.80%)
Feb 09, 2017 2.190 2.190 2.120 2.160 103,233 -0.02(-0.92%)
Feb 08, 2017 2.240 2.300 2.170 2.180 52,904 -0.04(-1.80%)
Feb 07, 2017 2.240 2.250 2.195 2.220 220,435 +0.00(+0.00%)
Feb 06, 2017 2.240 2.250 2.180 2.220 62,324 -0.01(-0.45%)
Feb 03, 2017 2.270 2.300 2.230 2.230 43,679 -0.01(-0.45%)
Feb 02, 2017 2.250 2.260 2.220 2.240 39,191 +0.00(+0.00%)
Feb 01, 2017 2.220 2.300 2.210 2.240 74,200 +0.05(+2.28%)
Jan 31, 2017 2.200 2.240 2.150 2.190 95,617 +0.01(+0.46%)
Jan 30, 2017 2.280 2.280 2.190 2.180 184,089 -0.11(-4.80%)
Jan 27, 2017 2.320 2.340 2.270 2.290 18,300 -0.03(-1.29%)
Jan 26, 2017 2.350 2.355 2.280 2.320 37,374 +0.05(+2.20%)
Jan 25, 2017 2.340 2.370 2.250 2.270 28,870 -0.06(-2.58%)
Jan 24, 2017 2.290 2.330 2.260 2.330 57,244 +0.04(+1.75%)
Jan 23, 2017 2.290 2.310 2.270 2.290 37,022 -0.02(-0.87%)
Jan 20, 2017 2.290 2.350 2.290 2.310 84,100 +0.01(+0.43%)
Jan 19, 2017 2.280 2.310 2.280 2.300 33,253 +0.02(+0.88%)
Jan 18, 2017 2.370 2.370 2.280 2.280 30,764 -0.09(-3.80%)
Jan 17, 2017 2.350 2.420 2.310 2.370 74,942 +0.06(+2.60%)
Jan 16, 2017 2.330 2.330 2.300 2.310 18,550 -0.03(-1.28%)
Jan 13, 2017 2.320 2.340 2.310 2.340 12,968 +0.00(+0.00%)
Jan 12, 2017 2.430 2.430 2.310 2.340 29,186 -0.04(-1.68%)
Jan 11, 2017 2.350 2.420 2.320 2.380 54,167 +0.03(+1.28%)
Jan 10, 2017 2.310 2.380 2.300 2.350 106,901 +0.03(+1.29%)
Jan 09, 2017 2.350 2.360 2.290 2.320 76,107 -0.06(-2.52%)
Jan 06, 2017 2.430 2.450 2.380 2.380 23,860 -0.03(-1.24%)
Jan 05, 2017 2.420 2.500 2.400 2.410 77,906 -0.04(-1.63%)
Jan 04, 2017 2.440 2.460 2.390 2.450 59,694 -0.01(-0.41%)
Jan 03, 2017 2.300 2.460 2.300 2.460 127,900 +0.19(+8.37%)
Dec 30, 2016 2.270 2.270 2.270 0 +0.00(+0.00%)
Dec 29, 2016 2.300 2.310 2.270 2.270 5,400 -0.04(-1.73%)
Dec 28, 2016 2.260 2.320 2.260 2.310 29,520 +0.05(+2.21%)
Dec 23, 2016 2.260 2.260 2.260 0 -0.02(-0.88%)
Dec 22, 2016 2.310 2.310 2.270 2.280 33,383 -0.01(-0.44%)
Dec 21, 2016 2.330 2.330 2.220 2.290 60,358 +0.01(+0.44%)
Dec 20, 2016 2.270 2.290 2.220 2.280 74,160 +0.03(+1.33%)
Dec 19, 2016 2.300 2.300 2.220 2.250 60,987 -0.07(-3.02%)
Dec 16, 2016 2.210 2.320 2.180 2.320 147,651 +0.13(+5.94%)
Dec 15, 2016 2.200 2.300 2.180 2.190 161,737 -0.10(-4.37%)
Dec 14, 2016 2.400 2.400 2.270 2.290 70,190 -0.11(-4.58%)
Dec 13, 2016 2.360 2.430 2.325 2.400 108,125 +0.06(+2.56%)
Dec 12, 2016 2.360 2.480 2.320 2.340 124,345 +0.04(+1.74%)
Dec 09, 2016 2.320 2.340 2.280 2.300 71,400 +0.00(+0.00%)
Dec 08, 2016 2.300 2.330 2.250 2.300 112,495 +0.06(+2.68%)
Dec 07, 2016 2.280 2.320 2.210 2.240 197,030 -0.04(-1.75%)
Dec 06, 2016 2.370 2.380 2.170 2.280 321,915 -0.10(-4.20%)
Dec 05, 2016 2.430 2.530 2.380 2.380 312,163 -0.14(-5.56%)
Dec 02, 2016 2.600 2.600 2.460 2.520 54,580 -0.05(-1.95%)
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.