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 (%)
Mar 31, 2022 4.620 4.710 4.490 4.550 51,068 -0.15(-3.19%)
Mar 30, 2022 4.640 4.880 4.640 4.700 91,213 +0.10(+2.17%)
Mar 29, 2022 4.370 4.600 4.340 4.600 130,281 +0.16(+3.60%)
Mar 28, 2022 4.630 4.630 4.350 4.440 115,874 -0.23(-4.93%)
Mar 25, 2022 4.460 4.750 4.460 4.670 53,815 +0.16(+3.55%)
Mar 24, 2022 4.690 4.690 4.470 4.510 37,046 -0.16(-3.43%)
Mar 23, 2022 4.440 4.710 4.440 4.670 89,985 +0.24(+5.42%)
Mar 22, 2022 4.550 4.550 4.380 4.430 31,804 -0.11(-2.42%)
Mar 21, 2022 4.400 4.560 4.370 4.540 95,080 +0.15(+3.42%)
Mar 18, 2022 4.490 4.520 4.330 4.390 45,306 -0.03(-0.68%)
Mar 17, 2022 4.610 4.730 4.420 4.420 82,588 +0.14(+3.27%)
Mar 16, 2022 4.390 4.390 4.170 4.280 41,537 +0.02(+0.47%)
Mar 15, 2022 4.140 4.360 3.940 4.260 59,584 -0.13(-2.96%)
Mar 14, 2022 4.580 4.600 4.300 4.390 67,935 -0.36(-7.58%)
Mar 11, 2022 4.810 4.900 4.740 4.750 10,084 -0.16(-3.26%)
Mar 10, 2022 4.950 5.050 4.750 4.910 31,918 -0.02(-0.41%)
Mar 09, 2022 4.920 5.060 4.720 4.930 75,518 -0.05(-1.00%)
Mar 08, 2022 5.390 5.500 4.880 4.980 99,085 -0.27(-5.14%)
Mar 07, 2022 5.290 5.400 4.970 5.250 100,525 +0.16(+3.14%)
Mar 04, 2022 4.750 5.190 4.730 5.090 37,867 +0.41(+8.76%)
Mar 03, 2022 4.730 4.840 4.560 4.680 54,781 -0.14(-2.90%)
Mar 02, 2022 5.090 5.170 4.780 4.820 54,946 -0.17(-3.41%)
Mar 01, 2022 4.990 5.180 4.920 4.990 126,186 +0.05(+1.01%)
Feb 28, 2022 4.650 4.950 4.630 4.940 32,600 +0.31(+6.70%)
Feb 25, 2022 4.460 4.700 4.530 4.630 114,823 +0.13(+2.89%)
Feb 24, 2022 4.450 4.540 4.250 4.500 135,763 +0.17(+3.93%)
Feb 23, 2022 4.110 4.330 4.110 4.330 36,948 +0.25(+6.13%)
Feb 22, 2022 4.110 4.200 4.000 4.080 45,574 +0.07(+1.75%)
Feb 18, 2022 4.010 0 -0.07(-1.72%)
Feb 17, 2022 4.100 4.180 4.030 4.080 19,090 -0.02(-0.49%)
Feb 16, 2022 4.150 4.280 4.060 4.100 35,219 -0.09(-2.15%)
Feb 15, 2022 4.190 4.210 4.040 4.190 29,643 -0.03(-0.71%)
Feb 14, 2022 4.480 4.480 4.180 4.220 76,249 -0.12(-2.76%)
Feb 11, 2022 4.180 4.340 4.180 4.340 26,265 +0.20(+4.83%)
Feb 10, 2022 4.150 4.290 4.090 4.140 11,033 -0.04(-0.96%)
Feb 09, 2022 4.040 4.200 4.010 4.180 21,581 +0.12(+2.96%)
Feb 08, 2022 4.250 4.250 4.050 4.060 28,646 -0.26(-6.02%)
Feb 07, 2022 4.270 4.380 4.120 4.320 31,762 +0.02(+0.47%)
Feb 04, 2022 4.210 4.430 4.210 4.300 44,133 +0.16(+3.86%)
Feb 03, 2022 3.970 4.190 4.140 36,122 +0.09(+2.22%)
Feb 02, 2022 4.080 4.080 3.950 4.050 34,823 +0.02(+0.50%)
Feb 01, 2022 3.800 4.050 3.800 4.030 52,325 +0.25(+6.61%)
Jan 31, 2022 3.820 3.830 3.780 28,753 +0.04(+1.07%)
Jan 28, 2022 3.820 3.820 3.610 3.740 57,800 +0.04(+1.08%)
Jan 27, 2022 3.920 3.920 3.610 3.700 55,055 -0.17(-4.39%)
Jan 26, 2022 3.850 3.950 3.780 3.870 104,047 +0.09(+2.38%)
Jan 25, 2022 3.530 3.820 3.450 3.780 89,620 +0.29(+8.31%)
Jan 24, 2022 3.520 3.600 3.410 3.490 76,756 -0.27(-7.18%)
Jan 21, 2022 3.880 3.880 3.650 3.760 45,805 -0.20(-5.05%)
Jan 20, 2022 4.100 4.170 3.920 3.960 32,863 -0.15(-3.65%)
Jan 19, 2022 4.140 4.160 3.950 4.110 50,960 +0.07(+1.73%)
Jan 18, 2022 4.190 4.190 3.960 4.040 43,752 -0.08(-1.94%)
Jan 17, 2022 4.290 4.350 4.100 4.120 27,331 +0.00(+0.00%)
Jan 14, 2022 4.090 4.120 4.000 4.120 26,111 +0.06(+1.48%)
Jan 13, 2022 4.280 4.350 4.050 4.060 49,650 -0.13(-3.10%)
Jan 12, 2022 4.160 4.230 4.070 4.190 82,175 +0.10(+2.44%)
Jan 11, 2022 3.910 4.100 3.880 4.090 29,955 +0.23(+5.96%)
Jan 10, 2022 4.000 4.000 3.750 3.860 38,643 -0.14(-3.50%)
Jan 07, 2022 4.170 4.170 4.000 4.000 33,820 -0.17(-4.08%)
Jan 06, 2022 4.070 4.240 3.950 4.170 107,474 +0.23(+5.84%)
Jan 05, 2022 4.030 4.090 3.920 3.940 31,534 -0.06(-1.50%)
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.