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, 2021 2.010 2.010 1.930 1.950 11,713 -0.07(-3.47%)
Apr 29, 2021 2.000 2.060 1.940 2.020 56,410 +0.05(+2.54%)
Apr 28, 2021 1.910 1.990 1.910 1.970 47,866 +0.06(+3.14%)
Apr 27, 2021 1.900 1.960 1.870 1.910 57,377 +0.01(+0.53%)
Apr 26, 2021 1.880 1.960 1.880 1.900 27,475 +0.00(+0.00%)
Apr 23, 2021 1.820 1.910 1.820 1.900 11,200 +0.06(+3.26%)
Apr 22, 2021 1.880 1.900 1.820 1.840 40,900 -0.04(-2.13%)
Apr 21, 2021 1.950 1.950 1.830 1.880 25,539 -0.01(-0.53%)
Apr 20, 2021 1.940 1.940 1.840 1.890 43,273 -0.07(-3.57%)
Apr 19, 2021 1.920 1.970 1.920 1.960 21,600 +0.05(+2.62%)
Apr 16, 2021 2.040 2.040 1.870 1.910 76,429 -0.11(-5.45%)
Apr 15, 2021 2.020 2.020 1.930 2.020 34,166 +0.04(+2.02%)
Apr 14, 2021 1.850 2.000 1.850 1.980 112,557 +0.12(+6.45%)
Apr 13, 2021 1.840 1.880 1.810 1.860 32,225 +0.04(+2.20%)
Apr 12, 2021 1.850 1.850 1.800 1.820 35,427 +0.00(+0.00%)
Apr 09, 2021 1.820 1.890 1.810 1.820 38,469 -0.06(-3.19%)
Apr 08, 2021 1.810 1.890 1.800 1.880 63,621 +0.04(+2.17%)
Apr 07, 2021 1.900 1.910 1.800 1.840 14,119 -0.08(-4.17%)
Apr 06, 2021 1.970 2.020 1.900 1.920 75,300 -0.03(-1.54%)
Apr 05, 2021 2.050 2.050 1.910 1.950 58,302 -0.06(-2.99%)
Apr 01, 2021 2.010 2.010 2.010 0 +0.03(+1.52%)
Mar 31, 2021 1.980 1.990 1.950 1.980 19,380 +0.02(+1.02%)
Mar 30, 2021 1.970 1.980 1.950 1.960 7,495 +0.01(+0.51%)
Mar 29, 2021 2.030 2.050 1.920 1.950 41,247 -0.10(-4.88%)
Mar 26, 2021 2.040 2.090 2.030 2.050 73,976 +0.04(+1.99%)
Mar 25, 2021 1.990 2.010 1.850 2.010 91,791 -0.02(-0.99%)
Mar 24, 2021 2.010 2.060 1.980 2.030 115,097 +0.07(+3.57%)
Mar 23, 2021 2.080 2.080 1.930 1.960 91,484 -0.14(-6.67%)
Mar 22, 2021 2.140 2.140 2.030 2.100 81,065 -0.06(-2.78%)
Mar 19, 2021 2.040 2.160 1.940 2.160 166,800 +0.13(+6.40%)
Mar 18, 2021 2.130 2.150 2.020 2.030 92,212 -0.06(-2.87%)
Mar 17, 2021 2.180 2.200 2.090 2.090 150,247 -0.09(-4.13%)
Mar 16, 2021 2.240 2.250 2.120 2.180 120,447 -0.09(-3.96%)
Mar 15, 2021 2.140 2.390 2.100 2.270 166,725 +0.21(+10.19%)
Mar 12, 2021 2.250 2.250 2.060 2.060 71,760 -0.12(-5.50%)
Mar 11, 2021 2.040 2.230 1.950 2.180 159,749 +0.17(+8.46%)
Mar 10, 2021 1.960 2.010 1.870 2.010 107,836 +0.06(+3.08%)
Mar 09, 2021 1.920 1.980 1.890 1.950 68,577 +0.04(+2.09%)
Mar 08, 2021 1.960 1.970 1.900 1.910 81,790 -0.03(-1.55%)
Mar 05, 2021 1.890 1.950 1.820 1.940 102,300 +0.07(+3.74%)
Mar 04, 2021 1.860 1.900 1.760 1.870 83,808 +0.01(+0.54%)
Mar 03, 2021 1.840 1.920 1.820 1.860 102,460 +0.04(+2.20%)
Mar 02, 2021 1.880 1.900 1.770 1.820 136,014 -0.06(-3.19%)
Mar 01, 2021 1.870 1.990 1.850 1.880 133,364 +0.01(+0.53%)
Feb 26, 2021 1.800 1.930 1.740 1.870 80,080 +0.04(+2.19%)
Feb 25, 2021 1.960 2.010 1.780 1.830 122,483 -0.12(-6.15%)
Feb 24, 2021 1.870 2.030 1.870 1.950 143,539 +0.09(+4.84%)
Feb 23, 2021 1.840 1.860 1.680 1.860 61,342 +0.02(+1.09%)
Feb 22, 2021 1.740 1.850 1.740 1.840 152,656 +0.12(+6.98%)
Feb 19, 2021 1.750 1.750 1.640 1.720 26,013 -0.03(-1.71%)
Feb 18, 2021 1.760 1.770 1.720 1.750 53,027 -0.02(-1.13%)
Feb 17, 2021 1.750 1.800 1.670 1.770 76,192 -0.03(-1.67%)
Feb 16, 2021 1.780 1.810 1.690 1.800 124,168 +0.01(+0.56%)
Feb 12, 2021 1.790 1.790 1.790 0 +0.05(+2.87%)
Feb 11, 2021 1.750 1.810 1.670 1.740 104,380 +0.00(+0.00%)
Feb 10, 2021 1.700 1.830 1.600 1.740 157,254 +0.02(+1.16%)
Feb 09, 2021 1.690 1.750 1.660 1.720 53,100 +0.07(+4.24%)
Feb 08, 2021 1.600 1.670 1.570 1.650 296,771 +0.05(+3.12%)
Feb 05, 2021 1.640 1.640 1.580 1.600 34,241 +0.01(+0.63%)
Feb 04, 2021 1.550 1.650 1.530 1.590 135,337 +0.05(+3.25%)
Feb 03, 2021 1.440 1.590 1.420 1.540 91,668 +0.10(+6.94%)
Feb 02, 2021 1.390 1.470 1.390 1.440 132,401 +0.04(+2.86%)
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.