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 (%)
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%)
Apr 03, 2017 2.100 2.110 2.080 2.110 37,746 +0.00(+0.00%)
Mar 31, 2017 2.125 2.150 2.080 2.110 67,275 -0.02(-0.94%)
Mar 30, 2017 2.160 2.160 2.100 2.130 18,702 -0.04(-1.84%)
Mar 29, 2017 2.045 2.200 2.040 2.170 91,520 +0.10(+4.83%)
Mar 28, 2017 2.000 2.090 2.000 2.070 40,718 +0.06(+3.24%)
Mar 27, 2017 1.990 2.020 1.950 2.005 41,675 -0.00(-0.25%)
Mar 24, 2017 2.000 2.060 2.000 2.010 12,335 -0.01(-0.25%)
Mar 23, 2017 2.000 2.050 1.970 2.015 66,830 +0.04(+1.77%)
Mar 22, 2017 1.990 2.030 1.980 1.980 54,108 -0.06(-2.94%)
Mar 21, 2017 2.065 2.075 2.030 2.040 15,102 -0.08(-3.77%)
Mar 20, 2017 2.030 2.120 1.990 2.120 61,363 -0.01(-0.47%)
Mar 17, 2017 2.100 2.210 2.040 2.130 116,077 +0.07(+3.40%)
Mar 16, 2017 2.070 2.100 2.000 2.060 43,856 +0.00(+0.00%)
Mar 15, 2017 2.070 2.090 2.020 2.060 51,885 -0.03(-1.44%)
Mar 14, 2017 2.110 2.160 2.070 2.090 159,869 -0.05(-2.34%)
Mar 13, 2017 2.200 2.230 2.090 2.140 55,834 -0.04(-1.83%)
Mar 10, 2017 2.160 2.190 2.140 2.180 19,926 +0.05(+2.35%)
Mar 09, 2017 2.140 2.140 2.110 2.130 42,700 -0.03(-1.39%)
Mar 08, 2017 2.140 2.160 2.100 2.160 155,999 +0.01(+0.47%)
Mar 07, 2017 2.130 2.150 2.120 2.150 29,346 +0.01(+0.47%)
Mar 06, 2017 2.150 2.185 2.130 2.140 19,550 -0.01(-0.47%)
Mar 03, 2017 2.210 2.210 2.150 2.150 30,425 -0.04(-1.83%)
Mar 02, 2017 2.220 2.260 2.180 2.190 35,600 -0.07(-3.10%)
Mar 01, 2017 2.180 2.280 2.180 2.260 49,456 +0.09(+4.15%)
Feb 28, 2017 2.210 2.220 2.170 2.170 53,923 -0.04(-1.81%)
Feb 27, 2017 2.150 2.210 2.150 2.210 39,306 +0.04(+1.84%)
Feb 24, 2017 2.220 2.220 2.150 2.170 64,757 -0.01(-0.46%)
Feb 23, 2017 2.250 2.320 2.160 2.180 154,177 -0.06(-2.68%)
Feb 22, 2017 2.310 2.310 2.230 2.240 146,053 -0.07(-3.03%)
Feb 21, 2017 2.320 2.380 2.310 2.310 27,290 +0.01(+0.43%)
Feb 17, 2017 2.300 2.300 2.300 0 +0.03(+1.32%)
Feb 16, 2017 2.340 2.340 2.270 2.270 27,566 -0.01(-0.44%)
Feb 15, 2017 2.340 2.360 2.260 2.280 89,604 -0.07(-2.98%)
Feb 14, 2017 2.420 2.420 2.290 2.350 131,302 -0.05(-2.08%)
Feb 13, 2017 2.350 2.410 2.350 2.400 80,618 +0.05(+2.13%)
Feb 10, 2017 2.220 2.400 2.200 2.350 392,711 +0.19(+8.80%)
Feb 09, 2017 2.190 2.190 2.120 2.160 103,233 -0.02(-0.92%)
Feb 08, 2017 2.240 2.300 2.170 2.180 52,904 -0.04(-1.80%)
Feb 07, 2017 2.240 2.250 2.195 2.220 220,435 +0.00(+0.00%)
Feb 06, 2017 2.240 2.250 2.180 2.220 62,324 -0.01(-0.45%)
Feb 03, 2017 2.270 2.300 2.230 2.230 43,679 -0.01(-0.45%)
Feb 02, 2017 2.250 2.260 2.220 2.240 39,191 +0.00(+0.00%)
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.