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 (%)
Jun 30, 2017 1.680 1.740 1.680 1.720 7,100 +0.04(+2.38%)
Jun 29, 2017 1.680 1.700 1.680 1.680 19,770 +0.00(+0.00%)
Jun 28, 2017 1.680 1.700 1.660 1.680 22,250 -0.01(-0.59%)
Jun 27, 2017 1.710 1.750 1.670 1.690 28,500 -0.06(-3.43%)
Jun 26, 2017 1.730 1.750 1.690 1.750 12,820 +0.01(+0.57%)
Jun 23, 2017 1.710 1.740 1.710 1.740 4,400 +0.05(+2.96%)
Jun 22, 2017 1.660 1.710 1.640 1.690 17,775 +0.07(+4.32%)
Jun 21, 2017 1.800 1.800 1.620 1.620 110,100 -0.12(-6.90%)
Jun 20, 2017 1.730 1.750 1.660 1.740 83,125 -0.04(-2.25%)
Jun 19, 2017 1.820 1.830 1.740 1.780 63,270 -0.06(-3.26%)
Jun 16, 2017 1.620 1.840 1.590 1.840 394,826 +0.23(+14.29%)
Jun 15, 2017 1.660 1.690 1.600 1.610 82,900 -0.07(-4.17%)
Jun 14, 2017 1.770 1.770 1.630 1.680 62,462 -0.06(-3.45%)
Jun 13, 2017 1.760 1.780 1.700 1.740 79,827 -0.03(-1.69%)
Jun 12, 2017 1.860 1.860 1.760 1.770 55,326 -0.08(-4.32%)
Jun 09, 2017 1.850 1.880 1.830 1.850 16,800 +0.01(+0.54%)
Jun 08, 2017 1.850 1.890 1.820 1.840 15,442 -0.03(-1.60%)
Jun 07, 2017 1.870 1.890 1.840 1.870 11,450 -0.02(-1.06%)
Jun 06, 2017 1.930 1.930 1.870 1.890 11,508 +0.00(+0.00%)
Jun 05, 2017 1.940 1.940 1.880 1.890 3,900 -0.04(-2.07%)
Jun 02, 2017 1.960 1.960 1.890 1.930 6,335 -0.02(-1.03%)
Jun 01, 2017 1.990 2.000 1.950 1.950 4,380 -0.01(-0.51%)
May 31, 2017 1.950 1.960 1.890 1.960 63,150 +0.01(+0.51%)
May 30, 2017 2.040 2.040 1.930 1.950 49,700 -0.09(-4.41%)
May 29, 2017 1.980 2.070 1.950 2.040 35,882 +0.03(+1.49%)
May 26, 2017 2.030 2.030 2.000 2.010 2,730 +0.02(+1.01%)
May 25, 2017 2.060 2.080 1.970 1.990 105,411 -0.10(-4.78%)
May 24, 2017 2.090 2.120 2.080 2.090 42,916 -0.02(-0.95%)
May 23, 2017 2.130 2.140 2.040 2.110 37,100 -0.05(-2.31%)
May 19, 2017 2.200 2.200 2.150 2.160 8,798 -0.01(-0.46%)
May 18, 2017 2.100 2.170 2.090 2.170 4,850 +0.08(+3.83%)
May 17, 2017 2.240 2.240 2.080 2.090 8,750 -0.12(-5.43%)
May 16, 2017 2.200 2.240 2.170 2.210 20,950 +0.02(+0.91%)
May 15, 2017 2.090 2.320 2.040 2.190 134,441 +0.15(+7.35%)
May 12, 2017 2.040 2.100 2.040 2.040 18,300 -0.02(-0.97%)
May 11, 2017 1.980 2.060 1.970 2.060 22,771 +0.04(+1.98%)
May 10, 2017 1.930 2.040 1.930 2.020 22,500 +0.04(+2.02%)
May 09, 2017 2.010 2.010 1.950 1.980 18,254 -0.03(-1.49%)
May 08, 2017 1.910 2.060 1.910 2.010 28,646 +0.09(+4.69%)
May 05, 2017 1.900 1.920 1.900 1.920 21,750 +0.01(+0.52%)
May 04, 2017 1.960 1.990 1.880 1.910 76,141 -0.06(-3.05%)
May 03, 2017 1.990 2.020 1.970 1.970 11,300 -0.03(-1.50%)
May 02, 2017 2.000 2.040 1.990 2.000 15,200 -0.02(-0.99%)
May 01, 2017 2.030 2.060 1.980 2.020 11,820 +0.02(+1.00%)
Apr 28, 2017 2.015 2.020 1.990 2.000 58,400 -0.05(-2.44%)
Apr 27, 2017 2.050 2.070 2.010 2.050 10,950 -0.01(-0.49%)
Apr 26, 2017 2.020 2.060 2.020 2.060 15,825 -0.01(-0.48%)
Apr 25, 2017 2.000 2.070 2.000 2.070 46,170 +0.04(+1.97%)
Apr 24, 2017 2.050 2.070 2.020 2.030 23,200 -0.02(-0.98%)
Apr 21, 2017 2.040 2.120 1.980 2.050 172,228 -0.01(-0.49%)
Apr 20, 2017 2.050 2.130 2.020 2.060 42,640 +0.04(+1.98%)
Apr 19, 2017 2.040 2.070 2.020 2.020 72,300 +0.00(+0.00%)
Apr 18, 2017 2.030 2.060 2.020 2.020 10,400 -0.04(-1.94%)
Apr 17, 2017 2.050 2.060 2.030 2.060 2,600 -0.04(-1.90%)
Apr 13, 2017 2.150 2.170 2.100 2.100 24,900 -0.07(-3.23%)
Apr 12, 2017 2.150 2.190 2.150 2.170 6,600 +0.01(+0.46%)
Apr 11, 2017 2.170 2.190 2.150 2.160 28,645 +0.01(+0.47%)
Apr 10, 2017 2.100 2.180 2.100 2.150 11,980 +0.02(+0.94%)
Apr 07, 2017 2.140 2.150 2.120 2.130 6,700 -0.02(-0.93%)
Apr 06, 2017 2.120 2.180 2.120 2.150 23,155 +0.02(+0.94%)
Apr 05, 2017 2.150 2.150 2.090 2.130 25,477 +0.01(+0.47%)
Apr 04, 2017 2.150 2.150 2.090 2.120 30,800 +0.01(+0.47%)
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.