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 (%)
Mar 31, 2016 2.190 2.210 2.150 2.170 59,617 -0.02(-0.91%)
Mar 30, 2016 2.120 2.220 2.120 2.190 56,899 +0.08(+3.79%)
Mar 29, 2016 2.110 2.120 2.090 2.110 54,192 -0.07(-3.21%)
Mar 28, 2016 2.200 2.250 2.170 2.180 305,746 -0.01(-0.46%)
Mar 24, 2016 2.190 2.190 2.190 0 +0.00(+0.00%)
Mar 23, 2016 2.160 2.200 2.160 2.190 263,657 -0.02(-0.90%)
Mar 22, 2016 2.250 2.250 2.190 2.210 157,515 -0.03(-1.34%)
Mar 21, 2016 2.210 2.240 2.170 2.240 60,101 +0.03(+1.36%)
Mar 18, 2016 2.210 2.260 2.150 2.210 1,161,612 +0.03(+1.38%)
Mar 17, 2016 2.200 2.240 2.130 2.180 211,084 +0.00(+0.00%)
Mar 16, 2016 2.150 2.190 2.140 2.180 48,812 +0.02(+0.93%)
Mar 15, 2016 2.120 2.200 2.120 2.160 92,053 -0.07(-3.14%)
Mar 14, 2016 2.200 2.300 2.200 2.230 26,341 -0.04(-1.76%)
Mar 11, 2016 2.300 2.320 2.240 2.270 129,464 +0.03(+1.34%)
Mar 10, 2016 2.210 2.280 2.130 2.240 340,163 +0.03(+1.36%)
Mar 09, 2016 2.310 2.310 2.130 2.210 192,908 -0.08(-3.49%)
Mar 08, 2016 2.460 2.460 2.280 2.290 131,328 -0.10(-4.18%)
Mar 07, 2016 2.240 2.460 2.240 2.390 150,824 +0.17(+7.66%)
Mar 04, 2016 2.180 2.300 2.180 2.220 95,509 +0.05(+2.30%)
Mar 03, 2016 1.990 2.230 1.990 2.170 172,237 +0.16(+7.96%)
Mar 02, 2016 2.000 2.060 1.990 2.010 120,638 +0.02(+1.01%)
Mar 01, 2016 1.930 2.040 1.850 1.990 129,869 +0.04(+2.05%)
Feb 29, 2016 1.950 2.020 1.930 1.950 40,735 +0.01(+0.52%)
Feb 26, 2016 2.040 2.050 1.930 1.940 44,857 -0.03(-1.52%)
Feb 25, 2016 1.900 2.030 1.820 1.970 48,882 +0.13(+7.07%)
Feb 24, 2016 1.820 2.040 1.760 1.840 74,481 +0.01(+0.55%)
Feb 23, 2016 1.940 1.950 1.790 1.830 25,235 -0.11(-5.67%)
Feb 22, 2016 1.950 2.010 1.940 1.940 48,583 +0.05(+2.65%)
Feb 19, 2016 1.850 1.940 1.830 1.890 41,910 -0.05(-2.58%)
Feb 18, 2016 2.000 2.000 1.830 1.940 62,490 +0.02(+1.04%)
Feb 17, 2016 1.750 1.950 1.730 1.920 96,997 +0.21(+12.28%)
Feb 16, 2016 1.760 1.770 1.680 1.710 50,380 -0.02(-1.16%)
Feb 12, 2016 1.730 1.730 1.730 0 +0.07(+4.22%)
Feb 11, 2016 1.670 1.680 1.630 1.660 27,777 -0.04(-2.35%)
Feb 10, 2016 1.670 1.720 1.660 1.700 58,118 +0.02(+1.19%)
Feb 09, 2016 1.650 1.740 1.640 1.680 62,896 -0.02(-1.18%)
Feb 08, 2016 1.720 1.750 1.640 1.700 81,476 -0.03(-1.73%)
Feb 05, 2016 1.760 1.790 1.730 1.730 81,213 -0.06(-3.35%)
Feb 04, 2016 1.750 1.850 1.720 1.790 84,562 +0.05(+2.87%)
Feb 03, 2016 1.760 1.840 1.610 1.740 155,415 +0.04(+2.35%)
Feb 02, 2016 1.830 1.850 1.690 1.700 68,553 -0.19(-10.05%)
Feb 01, 2016 1.960 1.980 1.870 1.890 89,180 -0.11(-5.50%)
Jan 29, 2016 2.050 2.070 1.910 2.000 84,172 +0.00(+0.00%)
Jan 28, 2016 1.880 2.050 1.830 2.000 192,485 +0.10(+5.26%)
Jan 27, 2016 1.770 1.900 1.770 1.900 121,439 +0.16(+9.20%)
Jan 26, 2016 1.690 1.760 1.600 1.740 122,087 +0.07(+4.19%)
Jan 25, 2016 1.690 1.715 1.640 1.670 98,231 -0.02(-1.18%)
Jan 22, 2016 1.650 1.750 1.640 1.690 209,428 +0.17(+11.18%)
Jan 21, 2016 1.550 1.580 1.480 1.520 204,420 -0.03(-1.94%)
Jan 20, 2016 1.670 1.670 1.450 1.550 272,361 -0.04(-2.52%)
Jan 19, 2016 1.690 1.740 1.590 1.590 170,139 -0.07(-4.22%)
Jan 18, 2016 1.780 1.780 1.660 1.660 92,232 -0.17(-9.29%)
Jan 15, 2016 1.800 1.860 1.780 1.830 102,356 -0.07(-3.68%)
Jan 14, 2016 1.810 1.930 1.760 1.900 73,420 +0.13(+7.34%)
Jan 13, 2016 1.950 1.980 1.770 1.770 171,067 -0.13(-6.84%)
Jan 12, 2016 2.070 2.170 1.900 1.900 128,381 -0.13(-6.40%)
Jan 11, 2016 2.170 2.335 2.010 2.030 147,543 -0.29(-12.50%)
Jan 08, 2016 2.290 2.430 2.200 2.320 92,926 +0.05(+2.20%)
Jan 07, 2016 2.340 2.380 2.270 2.270 43,028 -0.12(-5.02%)
Jan 06, 2016 2.400 2.410 2.370 2.390 63,028 -0.07(-2.85%)
Jan 05, 2016 2.450 2.500 2.450 2.460 29,710 +0.00(+0.00%)
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.