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 (%)
Oct 29, 2021 3.350 3.390 3.220 3.290 27,185 -0.05(-1.50%)
Oct 28, 2021 3.200 3.380 3.200 3.340 40,869 +0.04(+1.21%)
Oct 27, 2021 3.290 3.400 3.270 3.300 21,971 -0.13(-3.79%)
Oct 26, 2021 3.510 3.430 60,658 -0.04(-1.15%)
Oct 25, 2021 3.390 3.490 3.360 3.470 51,661 +0.16(+4.83%)
Oct 22, 2021 3.250 3.330 3.230 3.310 24,209 +0.04(+1.22%)
Oct 21, 2021 3.490 3.490 3.230 3.270 37,599 -0.18(-5.22%)
Oct 20, 2021 3.090 3.460 3.090 3.450 36,617 +0.33(+10.58%)
Oct 19, 2021 3.250 3.250 3.010 3.120 75,588 -0.06(-1.89%)
Oct 18, 2021 3.240 3.360 3.170 3.180 61,272 -0.07(-2.15%)
Oct 15, 2021 3.550 3.580 3.230 3.250 87,859 -0.29(-8.19%)
Oct 14, 2021 3.600 3.700 3.520 3.540 131,284 +0.00(+0.00%)
Oct 13, 2021 3.510 3.600 3.360 3.540 108,116 -0.07(-1.94%)
Oct 12, 2021 3.900 3.950 3.500 3.610 277,029 -0.33(-8.38%)
Oct 08, 2021 3.940 3.940 3.940 0 +0.12(+3.14%)
Oct 07, 2021 3.610 3.930 3.500 3.820 100,361 +0.15(+4.09%)
Oct 06, 2021 3.490 3.770 3.320 3.670 144,874 +0.21(+6.07%)
Oct 05, 2021 3.330 3.580 3.250 3.460 175,889 +0.27(+8.46%)
Oct 04, 2021 2.990 3.360 2.930 3.190 131,004 +0.33(+11.54%)
Oct 01, 2021 2.800 3.050 2.790 2.860 102,659 +0.09(+3.25%)
Sep 30, 2021 2.580 2.790 2.520 2.770 64,132 +0.21(+8.20%)
Sep 29, 2021 2.760 2.800 2.560 2.560 69,260 -0.15(-5.54%)
Sep 28, 2021 2.710 2.790 2.680 2.710 112,775 +0.12(+4.63%)
Sep 27, 2021 2.570 2.740 2.570 2.590 111,014 -0.01(-0.38%)
Sep 24, 2021 2.510 2.670 2.510 2.600 48,301 -0.01(-0.38%)
Sep 23, 2021 2.510 2.640 2.510 2.610 21,461 +0.08(+3.16%)
Sep 22, 2021 2.480 2.540 2.480 2.530 103,279 +0.08(+3.27%)
Sep 21, 2021 2.440 2.490 2.390 2.450 23,476 +0.01(+0.41%)
Sep 20, 2021 2.470 2.490 2.370 2.440 21,473 -0.04(-1.61%)
Sep 17, 2021 2.410 2.500 2.510 2.480 28,925 -0.03(-1.20%)
Sep 16, 2021 2.480 2.530 2.400 2.510 19,276 +0.07(+2.87%)
Sep 15, 2021 2.280 2.460 2.280 2.440 51,776 +0.18(+7.96%)
Sep 14, 2021 2.420 2.420 2.250 2.260 39,698 -0.14(-5.83%)
Sep 13, 2021 2.350 2.430 2.340 2.400 28,602 +0.09(+3.90%)
Sep 10, 2021 2.330 2.340 2.280 2.310 19,038 +0.04(+1.76%)
Sep 09, 2021 2.250 2.300 2.240 2.270 6,702 -0.06(-2.58%)
Sep 08, 2021 2.280 2.330 2.260 2.330 11,100 +0.03(+1.30%)
Sep 07, 2021 2.330 2.400 2.270 2.300 5,220 +0.00(+0.00%)
Sep 03, 2021 2.300 2.300 2.300 0 +0.01(+0.44%)
Sep 02, 2021 2.230 2.360 2.230 2.290 39,221 +0.00(+0.00%)
Sep 01, 2021 2.220 2.310 2.200 2.290 13,500 +0.03(+1.33%)
Aug 31, 2021 2.270 2.290 2.250 2.260 20,050 -0.04(-1.74%)
Aug 30, 2021 2.270 2.330 2.210 2.300 27,958 +0.00(+0.00%)
Aug 27, 2021 2.250 2.320 2.250 2.300 24,165 +0.05(+2.22%)
Aug 26, 2021 2.280 2.280 2.200 2.250 19,400 -0.04(-1.75%)
Aug 25, 2021 2.220 2.300 2.170 2.290 18,492 +0.07(+3.15%)
Aug 24, 2021 2.260 2.260 2.120 2.220 80,488 +0.05(+2.30%)
Aug 23, 2021 2.100 2.230 2.100 2.170 46,800 +0.10(+4.83%)
Aug 20, 2021 2.000 2.100 1.970 2.070 52,050 +0.07(+3.50%)
Aug 19, 2021 1.980 2.020 1.920 2.000 28,032 -0.06(-2.91%)
Aug 18, 2021 1.960 2.070 1.950 2.060 41,107 +0.10(+5.10%)
Aug 17, 2021 2.050 2.100 1.940 1.960 34,947 -0.09(-4.39%)
Aug 16, 2021 2.020 2.070 2.010 2.050 14,819 +0.01(+0.49%)
Aug 13, 2021 2.100 2.110 2.030 2.040 14,956 -0.10(-4.67%)
Aug 12, 2021 2.160 2.160 2.100 2.140 14,900 -0.02(-0.93%)
Aug 11, 2021 2.130 2.180 2.060 2.160 46,345 -0.01(-0.46%)
Aug 10, 2021 2.120 2.220 2.100 2.170 29,470 +0.04(+1.88%)
Aug 09, 2021 2.180 2.180 2.020 2.130 19,900 +0.05(+2.40%)
Aug 06, 2021 2.090 2.130 1.990 2.080 51,411 +0.09(+4.52%)
Aug 05, 2021 2.020 2.070 1.990 1.990 41,163 -0.03(-1.49%)
Aug 04, 2021 2.020 2.020 1.980 2.020 40,621 -0.04(-1.94%)
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.