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 (%)
Aug 31, 2022 4.260 4.390 4.250 4.360 64,905 -0.01(-0.23%)
Aug 30, 2022 4.520 4.520 4.300 4.370 71,120 -0.25(-5.41%)
Aug 29, 2022 4.550 4.700 4.540 4.620 40,027 +0.08(+1.76%)
Aug 26, 2022 4.570 4.670 4.530 4.540 39,537 -0.06(-1.30%)
Aug 25, 2022 4.570 4.650 4.530 4.600 48,705 +0.06(+1.32%)
Aug 24, 2022 4.500 4.650 4.470 4.540 56,251 +0.03(+0.67%)
Aug 23, 2022 4.390 4.680 4.380 4.510 149,344 +0.16(+3.68%)
Aug 22, 2022 4.260 4.380 4.170 4.350 41,173 -0.02(-0.46%)
Aug 19, 2022 4.450 4.460 4.350 4.370 54,070 -0.13(-2.89%)
Aug 18, 2022 4.290 4.500 4.290 4.500 59,878 +0.25(+5.88%)
Aug 17, 2022 4.190 4.300 4.150 4.250 40,696 +0.07(+1.67%)
Aug 16, 2022 4.300 4.400 4.130 4.180 57,766 -0.08(-1.88%)
Aug 15, 2022 4.180 4.310 4.090 4.260 73,184 -0.11(-2.52%)
Aug 12, 2022 4.350 4.390 4.210 4.370 76,017 +0.01(+0.23%)
Aug 11, 2022 4.280 4.500 4.250 4.360 98,998 +0.12(+2.83%)
Aug 10, 2022 4.170 4.270 4.000 4.240 106,515 +0.04(+0.95%)
Aug 09, 2022 4.170 4.310 4.080 4.200 95,177 +0.05(+1.20%)
Aug 08, 2022 3.970 4.180 3.910 4.150 173,971 +0.17(+4.27%)
Aug 05, 2022 3.880 4.050 3.850 3.980 86,744 +0.10(+2.58%)
Aug 04, 2022 4.070 4.070 3.860 3.880 113,078 -0.19(-4.67%)
Aug 03, 2022 4.790 4.790 3.900 4.070 196,157 -0.78(-16.08%)
Aug 02, 2022 4.730 4.930 4.660 4.850 111,383 -0.09(-1.82%)
Jul 29, 2022 4.940 0 +0.26(+5.56%)
Jul 28, 2022 4.710 4.780 4.570 4.680 44,809 +0.01(+0.21%)
Jul 27, 2022 4.560 4.680 4.450 4.670 31,740 +0.15(+3.32%)
Jul 26, 2022 4.590 4.640 4.410 4.520 85,049 -0.01(-0.22%)
Jul 25, 2022 4.190 4.530 4.140 4.530 106,176 +0.36(+8.63%)
Jul 22, 2022 4.250 4.300 4.130 4.170 54,936 -0.11(-2.57%)
Jul 21, 2022 4.420 4.420 4.180 4.280 85,681 -0.23(-5.10%)
Jul 20, 2022 4.360 4.520 4.250 4.510 102,407 +0.13(+2.97%)
Jul 19, 2022 4.350 4.440 4.260 4.380 419,969 +0.04(+0.92%)
Jul 18, 2022 4.390 4.610 4.280 4.340 305,740 +0.00(+0.00%)
Jul 15, 2022 4.410 4.510 4.270 4.340 248,230 -0.05(-1.14%)
Jul 14, 2022 4.530 4.560 4.070 4.390 426,009 +0.26(+6.30%)
Jul 13, 2022 4.060 4.270 4.040 4.130 110,058 +0.08(+1.98%)
Jul 12, 2022 4.050 4.090 3.890 4.050 155,153 -0.06(-1.46%)
Jul 11, 2022 4.200 4.240 4.100 4.110 84,134 -0.18(-4.20%)
Jul 08, 2022 4.470 4.470 4.250 4.290 116,012 -0.16(-3.60%)
Jul 07, 2022 4.340 4.560 4.340 4.450 172,435 +0.20(+4.71%)
Jul 06, 2022 4.220 4.360 3.950 4.250 206,824 +0.01(+0.24%)
Jul 05, 2022 4.420 4.470 4.100 4.240 271,229 -0.28(-6.19%)
Jul 04, 2022 4.500 4.550 4.400 4.520 43,669 +0.13(+2.96%)
Jun 30, 2022 4.390 0 -0.14(-3.09%)
Jun 29, 2022 5.000 5.010 4.490 4.530 146,465 -0.42(-8.48%)
Jun 28, 2022 4.810 5.030 4.790 4.950 258,052 +0.30(+6.45%)
Jun 27, 2022 4.560 4.770 4.530 4.650 174,152 +0.15(+3.33%)
Jun 24, 2022 4.300 4.650 4.210 4.500 217,172 +0.23(+5.39%)
Jun 23, 2022 4.770 4.810 4.200 4.270 188,205 -0.47(-9.92%)
Jun 22, 2022 4.900 4.900 4.680 4.740 218,863 -0.44(-8.49%)
Jun 21, 2022 5.080 5.260 4.910 5.180 343,813 +0.31(+6.37%)
Jun 20, 2022 4.890 5.270 4.860 4.870 64,628 +0.00(+0.00%)
Jun 17, 2022 5.250 5.300 4.830 4.870 466,242 -0.33(-6.35%)
Jun 16, 2022 5.390 5.510 5.190 5.200 440,612 -0.35(-6.31%)
Jun 15, 2022 5.680 5.770 5.430 5.550 197,027 -0.04(-0.72%)
Jun 14, 2022 5.870 6.010 5.530 5.590 180,275 +0.05(+0.90%)
Jun 13, 2022 5.510 5.820 5.370 5.540 129,221 -0.35(-5.94%)
Jun 10, 2022 6.090 6.200 5.820 5.890 161,656 -0.15(-2.48%)
Jun 09, 2022 6.670 6.670 6.040 6.040 171,835 -0.57(-8.62%)
Jun 08, 2022 6.530 6.890 6.510 6.610 116,611 +0.14(+2.16%)
Jun 07, 2022 6.290 6.590 6.290 6.470 131,529 +0.14(+2.21%)
Jun 06, 2022 6.440 6.440 6.130 6.330 84,166 -0.02(-0.31%)
Jun 03, 2022 6.170 6.390 6.160 6.350 165,089 +0.20(+3.25%)
Jun 02, 2022 6.050 6.290 5.990 6.150 103,355 +0.08(+1.32%)
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.