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 (%)
Jul 29, 2016 2.120 2.120 2.120 0 -0.04(-1.85%)
Jul 28, 2016 2.150 2.160 2.140 2.160 22,375 +0.01(+0.47%)
Jul 27, 2016 2.220 2.220 2.110 2.150 27,000 -0.02(-0.92%)
Jul 26, 2016 2.140 2.180 2.120 2.170 5,497 +0.03(+1.40%)
Jul 25, 2016 2.230 2.240 2.120 2.140 30,600 -0.11(-4.89%)
Jul 22, 2016 2.270 2.280 2.240 2.250 33,814 -0.03(-1.32%)
Jul 21, 2016 2.250 2.280 2.250 2.280 5,700 +0.03(+1.33%)
Jul 20, 2016 2.250 2.250 2.230 2.250 44,647 -0.02(-0.88%)
Jul 19, 2016 2.360 2.360 2.260 2.270 16,891 -0.05(-2.16%)
Jul 18, 2016 2.310 2.340 2.300 2.320 36,602 +0.01(+0.43%)
Jul 15, 2016 2.290 2.330 2.255 2.310 18,538 -0.03(-1.28%)
Jul 14, 2016 2.270 2.340 2.260 2.340 19,303 +0.06(+2.63%)
Jul 13, 2016 2.320 2.320 2.250 2.280 14,500 -0.07(-2.98%)
Jul 12, 2016 2.270 2.350 2.270 2.350 22,499 +0.13(+5.86%)
Jul 11, 2016 2.290 2.350 2.220 2.220 34,828 -0.07(-3.06%)
Jul 08, 2016 2.270 2.270 2.290 18,631 +0.02(+0.88%)
Jul 07, 2016 2.290 2.330 2.230 2.270 55,759 -0.09(-3.81%)
Jul 05, 2016 2.400 2.400 2.270 2.360 42,133 -0.08(-3.28%)
Jul 04, 2016 2.420 2.520 2.410 2.440 22,000 +0.06(+2.52%)
Jun 30, 2016 2.380 2.380 2.380 0 -0.02(-0.83%)
Jun 29, 2016 2.470 2.500 2.380 2.400 58,212 -0.02(-0.83%)
Jun 28, 2016 2.490 2.490 2.370 2.420 36,407 +0.13(+5.68%)
Jun 27, 2016 2.350 2.350 2.160 2.290 54,190 -0.07(-2.97%)
Jun 24, 2016 2.400 2.460 2.350 2.360 40,552 -0.13(-5.22%)
Jun 23, 2016 2.330 2.500 2.280 2.490 66,158 +0.16(+6.87%)
Jun 22, 2016 2.230 2.420 2.220 2.330 141,865 +0.14(+6.39%)
Jun 21, 2016 2.100 2.200 2.100 2.190 120,587 +0.06(+2.82%)
Jun 20, 2016 2.160 2.160 2.120 2.130 43,435 -0.01(-0.47%)
Jun 17, 2016 2.100 2.150 2.100 2.140 56,677 +0.07(+3.38%)
Jun 16, 2016 2.090 2.100 2.030 2.070 48,437 -0.05(-2.36%)
Jun 15, 2016 2.130 2.140 2.050 2.120 62,580 -0.01(-0.47%)
Jun 14, 2016 2.240 2.240 2.120 2.130 35,291 -0.06(-2.74%)
Jun 13, 2016 2.240 2.240 2.190 2.190 41,737 -0.06(-2.67%)
Jun 10, 2016 2.330 2.340 2.240 2.250 38,400 -0.08(-3.43%)
Jun 09, 2016 2.250 2.350 2.250 2.330 46,344 +0.03(+1.30%)
Jun 08, 2016 2.230 2.310 2.230 2.300 116,787 +0.09(+4.07%)
Jun 07, 2016 2.230 2.230 2.190 2.210 294,125 +0.02(+0.91%)
Jun 06, 2016 2.190 2.260 2.180 2.190 64,591 -0.03(-1.35%)
Jun 03, 2016 2.460 2.460 2.190 2.220 113,190 +0.03(+1.37%)
Jun 02, 2016 2.160 2.220 2.160 2.190 25,500 -0.05(-2.23%)
Jun 01, 2016 2.210 2.250 2.160 2.240 32,207 +0.02(+0.90%)
May 31, 2016 2.240 2.250 2.220 2.220 8,700 -0.01(-0.45%)
May 30, 2016 2.250 2.250 2.230 2.230 1,234 +0.00(+0.00%)
May 27, 2016 2.230 2.280 2.230 2.230 76,340 -0.06(-2.62%)
May 26, 2016 2.300 2.310 2.270 2.290 16,687 +0.00(+0.00%)
May 25, 2016 2.280 2.315 2.240 2.290 52,143 +0.04(+1.78%)
May 24, 2016 2.360 2.360 2.240 2.250 36,179 -0.04(-1.75%)
May 20, 2016 2.290 2.290 2.290 0 -0.06(-2.55%)
May 19, 2016 2.390 2.390 2.320 2.350 13,262 -0.05(-2.08%)
May 18, 2016 2.520 2.520 2.360 2.400 36,445 -0.11(-4.38%)
May 17, 2016 2.540 2.540 2.480 2.510 72,817 +0.03(+1.21%)
May 16, 2016 2.510 2.550 2.480 2.480 19,153 -0.01(-0.40%)
May 13, 2016 2.530 2.550 2.480 2.490 25,101 -0.03(-1.19%)
May 12, 2016 2.500 2.550 2.460 2.520 16,808 +0.03(+1.20%)
May 11, 2016 2.500 2.530 2.400 2.490 59,217 -0.01(-0.40%)
May 10, 2016 2.430 2.510 2.400 2.500 128,205 +0.12(+5.04%)
May 09, 2016 2.400 2.410 2.250 2.380 52,270 -0.02(-0.83%)
May 06, 2016 2.360 2.460 2.320 2.400 59,350 +0.03(+1.27%)
May 05, 2016 2.380 2.410 2.360 2.370 27,900 -0.01(-0.42%)
May 04, 2016 2.370 2.460 2.350 2.380 65,585 -0.04(-1.65%)
May 03, 2016 2.410 2.440 2.390 2.420 104,568 -0.02(-0.82%)
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.