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 26, 2021 1.800 1.930 1.740 1.870 80,080 +0.04(+2.19%)
Feb 25, 2021 1.960 2.010 1.780 1.830 122,483 -0.12(-6.15%)
Feb 24, 2021 1.870 2.030 1.870 1.950 143,539 +0.09(+4.84%)
Feb 23, 2021 1.840 1.860 1.680 1.860 61,342 +0.02(+1.09%)
Feb 22, 2021 1.740 1.850 1.740 1.840 152,656 +0.12(+6.98%)
Feb 19, 2021 1.750 1.750 1.640 1.720 26,013 -0.03(-1.71%)
Feb 18, 2021 1.760 1.770 1.720 1.750 53,027 -0.02(-1.13%)
Feb 17, 2021 1.750 1.800 1.670 1.770 76,192 -0.03(-1.67%)
Feb 16, 2021 1.780 1.810 1.690 1.800 124,168 +0.01(+0.56%)
Feb 12, 2021 1.790 1.790 1.790 0 +0.05(+2.87%)
Feb 11, 2021 1.750 1.810 1.670 1.740 104,380 +0.00(+0.00%)
Feb 10, 2021 1.700 1.830 1.600 1.740 157,254 +0.02(+1.16%)
Feb 09, 2021 1.690 1.750 1.660 1.720 53,100 +0.07(+4.24%)
Feb 08, 2021 1.600 1.670 1.570 1.650 296,771 +0.05(+3.12%)
Feb 05, 2021 1.640 1.640 1.580 1.600 34,241 +0.01(+0.63%)
Feb 04, 2021 1.550 1.650 1.530 1.590 135,337 +0.05(+3.25%)
Feb 03, 2021 1.440 1.590 1.420 1.540 91,668 +0.10(+6.94%)
Feb 02, 2021 1.390 1.470 1.390 1.440 132,401 +0.04(+2.86%)
Feb 01, 2021 1.350 1.410 1.350 1.400 30,980 +0.08(+6.06%)
Jan 29, 2021 1.420 1.420 1.310 1.320 140,381 -0.04(-2.94%)
Jan 28, 2021 1.310 1.600 1.310 1.360 170,213 +0.04(+3.03%)
Jan 27, 2021 1.300 1.430 1.270 1.320 78,601 -0.01(-0.75%)
Jan 26, 2021 1.370 1.370 1.310 1.330 54,860 -0.04(-2.92%)
Jan 25, 2021 1.410 1.410 1.330 1.370 38,301 -0.05(-3.52%)
Jan 22, 2021 1.440 1.440 1.390 1.420 44,689 -0.03(-2.07%)
Jan 21, 2021 1.410 1.470 1.330 1.450 90,500 +0.04(+2.84%)
Jan 20, 2021 1.490 1.510 1.380 1.410 66,033 -0.05(-3.42%)
Jan 19, 2021 1.510 1.530 1.460 1.460 59,381 -0.02(-1.35%)
Jan 18, 2021 1.440 1.510 1.440 1.480 17,329 -0.01(-0.67%)
Jan 15, 2021 1.460 1.490 1.420 1.490 65,588 +0.02(+1.36%)
Jan 14, 2021 1.390 1.490 1.390 1.470 53,089 +0.05(+3.52%)
Jan 13, 2021 1.520 1.520 1.390 1.420 82,702 -0.06(-4.05%)
Jan 12, 2021 1.510 1.550 1.420 1.480 101,211 +0.03(+2.07%)
Jan 11, 2021 1.460 1.550 1.410 1.450 94,626 +0.00(+0.00%)
Jan 08, 2021 1.300 1.460 1.270 1.450 262,541 +0.16(+12.40%)
Jan 07, 2021 1.300 1.320 1.200 1.290 115,250 +0.04(+3.20%)
Jan 06, 2021 1.250 1.330 1.210 1.250 393,888 +0.06(+5.04%)
Jan 05, 2021 1.130 1.230 1.130 1.190 51,356 +0.03(+2.59%)
Jan 04, 2021 1.210 1.210 1.130 1.160 24,030 -0.05(-4.13%)
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%)
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.