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 31, 2020 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 30, 2020 0.7600 0.7800 0.7500 0.7800 10,000 +0.01(+1.30%)
Jul 29, 2020 0.7700 0.7900 0.7700 0.7700 15,961 -0.01(-1.28%)
Jul 28, 2020 0.7800 0.8000 0.7700 0.7800 185,060 +0.00(+0.00%)
Jul 27, 2020 0.7900 0.8000 0.7700 0.7800 46,600 +0.00(+0.00%)
Jul 24, 2020 0.7800 0.8000 0.7700 0.7800 13,500 -0.01(-1.27%)
Jul 23, 2020 0.8300 0.8400 0.7900 0.7900 18,500 -0.04(-4.82%)
Jul 22, 2020 0.7900 0.8800 0.7900 0.8300 49,499 +0.06(+7.79%)
Jul 21, 2020 0.8400 0.8400 0.7500 0.7700 13,300 +0.02(+2.67%)
Jul 20, 2020 0.7800 0.8000 0.7500 0.7500 15,000 -0.04(-5.06%)
Jul 17, 2020 0.8200 0.8200 0.7800 0.7900 14,400 -0.03(-3.66%)
Jul 16, 2020 0.8200 0.8200 0.8200 0.8200 1,500 +0.03(+3.80%)
Jul 15, 2020 0.8100 0.8100 0.7900 0.7900 8,100 -0.04(-4.82%)
Jul 14, 2020 0.8000 0.8300 0.7900 0.8300 3,300 +0.03(+3.75%)
Jul 13, 2020 0.8100 0.8100 0.8000 0.8000 1,100 -0.03(-3.61%)
Jul 10, 2020 0.8400 0.8400 0.8100 0.8300 4,280 +0.03(+3.75%)
Jul 09, 2020 0.8200 0.8200 0.7900 0.8000 14,445 -0.03(-3.61%)
Jul 08, 2020 0.8500 0.8500 0.8300 0.8300 3,945 +0.02(+2.47%)
Jul 07, 2020 0.8700 0.8700 0.8000 0.8100 25,446 -0.04(-4.71%)
Jul 06, 2020 0.8500 0.9400 0.8100 0.8500 50,623 +0.04(+4.94%)
Jul 03, 2020 0.8100 0.8100 0.8100 0.8100 3,000 +0.01(+1.25%)
Jul 02, 2020 0.7700 0.8300 0.7700 0.8000 16,013 +0.05(+6.67%)
Jun 30, 2020 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Jun 29, 2020 0.7300 0.7700 0.7300 0.7300 10,875 +0.00(+0.00%)
Jun 26, 2020 0.7400 0.7400 0.7300 0.7300 3,510 -0.03(-3.95%)
Jun 25, 2020 0.7300 0.7600 0.7300 0.7600 3,109 -0.01(-1.30%)
Jun 24, 2020 0.8100 0.8300 0.7400 0.7700 12,380 -0.03(-3.75%)
Jun 23, 2020 0.7900 0.8200 0.7800 0.8000 21,321 +0.03(+3.90%)
Jun 22, 2020 0.7200 0.7700 0.7100 0.7700 19,886 +0.06(+8.45%)
Jun 19, 2020 0.7900 0.7900 0.7100 0.7100 92,938 -0.03(-4.05%)
Jun 18, 2020 0.7500 0.7900 0.7400 0.7400 11,799 +0.01(+1.37%)
Jun 17, 2020 0.7900 0.8200 0.7300 0.7300 14,400 -0.07(-8.75%)
Jun 16, 2020 0.8500 0.8600 0.7500 0.8000 16,900 +0.01(+1.27%)
Jun 15, 2020 0.8100 0.8200 0.7900 0.7900 16,754 -0.02(-2.47%)
Jun 12, 2020 0.8000 0.8300 0.8000 0.8100 20,250 +0.03(+3.85%)
Jun 11, 2020 0.8400 0.8400 0.7400 0.7800 24,978 -0.02(-2.50%)
Jun 10, 2020 0.8800 0.8800 0.8000 0.8000 19,900 -0.11(-12.09%)
Jun 09, 2020 0.9400 0.9400 0.8600 0.9100 31,247 +0.03(+3.41%)
Jun 08, 2020 0.9000 0.9700 0.8800 0.8800 38,877 +0.04(+4.76%)
Jun 05, 2020 0.8500 0.9000 0.8300 0.8400 64,164 +0.01(+1.20%)
Jun 04, 2020 0.7300 0.8300 0.7200 0.8300 58,000 +0.07(+9.21%)
Jun 03, 2020 0.7000 0.7600 0.7000 0.7600 42,417 +0.11(+16.92%)
Jun 02, 2020 0.7000 0.7300 0.6400 0.6500 257,200 -0.04(-5.80%)
Jun 01, 2020 0.7000 0.7200 0.6900 0.6900 64,900 -0.03(-4.17%)
May 29, 2020 0.7000 0.7200 0.6900 0.7200 22,100 +0.00(+0.00%)
May 28, 2020 0.7200 0.7200 0.7000 0.7200 15,100 +0.00(+0.00%)
May 27, 2020 0.7200 0.7600 0.7200 0.7200 43,899 -0.03(-4.00%)
May 26, 2020 0.7500 0.7500 0.7200 0.7500 32,942 +0.00(+0.00%)
May 22, 2020 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
May 21, 2020 0.7500 0.7900 0.7500 0.7900 21,698 +0.05(+6.76%)
May 20, 2020 0.7200 0.7700 0.7200 0.7400 16,600 +0.00(+0.00%)
May 19, 2020 0.7400 0.7400 0.6900 0.7400 37,100 +0.03(+4.23%)
May 15, 2020 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
May 14, 2020 0.6700 0.6800 0.6500 0.6800 3,000 +0.04(+6.25%)
May 13, 2020 0.6900 0.6900 0.6400 0.6400 8,000 -0.08(-11.11%)
May 12, 2020 0.7000 0.7200 0.6600 0.7200 16,505 +0.01(+1.41%)
May 11, 2020 0.7200 0.7200 0.7100 0.7100 2,500 -0.04(-5.33%)
May 08, 2020 0.7500 0.7500 0.7200 0.7500 14,000 +0.00(+0.00%)
May 07, 2020 0.7800 0.8100 0.7500 0.7500 11,500 -0.01(-1.32%)
May 06, 2020 0.8400 0.8500 0.7600 0.7600 27,800 -0.05(-6.17%)
May 05, 2020 0.8200 0.8900 0.8000 0.8100 34,935 -0.01(-1.22%)
May 04, 2020 0.9900 0.9900 0.7700 0.8200 62,160 +0.03(+3.80%)
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.