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 30, 2020 0.7800 0.9300 0.7800 0.8300 35,600 +0.05(+6.41%)
Apr 29, 2020 0.6700 0.7900 0.6700 0.7800 37,272 +0.12(+18.18%)
Apr 28, 2020 0.6700 0.6700 0.6200 0.6600 3,500 +0.00(+0.00%)
Apr 27, 2020 0.6500 0.6600 0.6200 0.6600 19,220 +0.00(+0.00%)
Apr 24, 2020 0.6500 0.6700 0.6500 0.6600 6,629 +0.01(+1.54%)
Apr 23, 2020 0.5900 0.6500 0.5900 0.6500 22,069 +0.07(+12.07%)
Apr 22, 2020 0.6100 0.6100 0.5800 0.5800 5,450 -0.01(-1.69%)
Apr 21, 2020 0.5100 0.5900 0.5100 0.5900 23,599 +0.01(+1.72%)
Apr 20, 2020 0.5900 0.6100 0.5700 0.5800 9,500 -0.02(-3.33%)
Apr 17, 2020 0.5600 0.6000 0.5600 0.6000 19,000 +0.04(+7.14%)
Apr 16, 2020 0.6500 0.6500 0.5200 0.5600 34,460 -0.04(-6.67%)
Apr 15, 2020 0.6000 0.6000 0.5600 0.6000 36,105 +0.00(+0.00%)
Apr 14, 2020 0.6200 0.6500 0.6000 0.6000 20,677 +0.00(+0.00%)
Apr 13, 2020 0.6600 0.6800 0.6000 0.6000 7,525 -0.05(-7.69%)
Apr 09, 2020 0.6500 0.6500 0.6500 0 +0.04(+6.56%)
Apr 08, 2020 0.5400 0.6300 0.5400 0.6100 38,802 +0.04(+7.02%)
Apr 07, 2020 0.5900 0.6000 0.5700 0.5700 14,300 +0.00(+0.00%)
Apr 06, 2020 0.5700 0.6000 0.5500 0.5700 42,601 +0.00(+0.00%)
Apr 03, 2020 0.6100 0.6700 0.5200 0.5700 29,663 +0.01(+1.79%)
Apr 02, 2020 0.5400 0.5600 0.5000 0.5600 107,300 +0.04(+7.69%)
Apr 01, 2020 0.5200 0.5300 0.5000 0.5200 13,700 +0.01(+1.96%)
Mar 31, 2020 0.5100 0.5400 0.5100 0.5100 23,400 +0.00(+0.00%)
Mar 30, 2020 0.5100 0.5500 0.5000 0.5100 32,504 -0.02(-3.77%)
Mar 27, 2020 0.6000 0.6000 0.5200 0.5300 28,900 -0.07(-11.67%)
Mar 26, 2020 0.6200 0.7400 0.5600 0.6000 90,596 -0.04(-6.25%)
Mar 25, 2020 0.6600 0.7400 0.6400 0.6400 61,600 +0.06(+10.34%)
Mar 24, 2020 0.5900 0.6600 0.5500 0.5800 40,600 +0.02(+3.57%)
Mar 23, 2020 0.5600 0.5600 0.5300 0.5600 7,125 +0.00(+0.00%)
Mar 20, 2020 0.5900 0.5900 0.5000 0.5600 75,553 +0.01(+1.82%)
Mar 19, 2020 0.6000 0.6100 0.4700 0.5500 33,800 -0.02(-3.51%)
Mar 18, 2020 0.6000 0.6100 0.5000 0.5700 36,982 -0.04(-6.56%)
Mar 17, 2020 0.6100 0.6500 0.6100 0.6100 14,300 -0.02(-3.17%)
Mar 16, 2020 0.4600 0.7800 0.4600 0.6300 106,660 -0.06(-8.70%)
Mar 13, 2020 0.7500 0.7800 0.6400 0.6900 48,821 -0.06(-8.00%)
Mar 12, 2020 0.8300 0.8500 0.7300 0.7500 47,250 -0.12(-13.79%)
Mar 11, 2020 1.060 1.060 0.8500 0.8700 34,100 -0.21(-19.44%)
Mar 10, 2020 0.9800 1.100 0.9800 1.080 47,100 +0.11(+11.34%)
Mar 09, 2020 1.090 1.090 0.8600 0.9700 178,540 -0.30(-23.62%)
Mar 06, 2020 1.430 1.440 1.270 1.270 66,020 -0.18(-12.41%)
Mar 05, 2020 1.440 1.470 1.430 1.450 16,787 -0.01(-0.68%)
Mar 04, 2020 1.470 1.500 1.440 1.460 4,226 +0.02(+1.39%)
Mar 03, 2020 1.480 1.520 1.430 1.440 21,300 -0.03(-2.04%)
Mar 02, 2020 1.560 1.560 1.430 1.470 15,423 +0.04(+2.80%)
Feb 28, 2020 1.400 1.450 1.360 1.430 33,035 -0.04(-2.72%)
Feb 27, 2020 1.460 1.490 1.400 1.470 24,800 -0.03(-2.00%)
Feb 26, 2020 1.560 1.600 1.410 1.500 62,401 -0.06(-3.85%)
Feb 25, 2020 1.610 1.620 1.550 1.560 25,099 -0.05(-3.11%)
Feb 24, 2020 1.640 1.640 1.550 1.610 35,089 -0.03(-1.83%)
Feb 21, 2020 1.600 1.640 1.600 1.640 25,700 +0.04(+2.50%)
Feb 20, 2020 1.600 1.640 1.600 1.600 14,424 -0.01(-0.62%)
Feb 19, 2020 1.610 1.630 1.580 1.610 18,200 +0.01(+0.63%)
Feb 18, 2020 1.620 1.650 1.590 1.600 15,900 +0.00(+0.00%)
Feb 14, 2020 1.600 1.600 1.600 0 -0.03(-1.84%)
Feb 13, 2020 1.630 1.640 1.620 1.630 8,119 +0.01(+0.62%)
Feb 12, 2020 1.690 1.700 1.600 1.620 39,333 -0.02(-1.22%)
Feb 11, 2020 1.700 1.700 1.630 1.640 23,850 -0.03(-1.80%)
Feb 10, 2020 1.700 1.730 1.650 1.670 27,145 -0.03(-1.76%)
Feb 07, 2020 1.730 1.730 1.650 1.700 25,300 -0.05(-2.86%)
Feb 06, 2020 1.700 1.750 1.630 1.750 19,050 +0.06(+3.55%)
Feb 05, 2020 1.740 1.760 1.690 1.690 31,021 -0.02(-1.17%)
Feb 04, 2020 1.690 1.720 1.690 1.710 15,540 +0.04(+2.40%)
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.