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 (%)
Nov 29, 2019 1.450 1.520 1.420 1.420 50,939 -0.06(-4.05%)
Nov 28, 2019 1.550 1.550 1.480 1.480 19,500 -0.04(-2.63%)
Nov 27, 2019 1.540 1.550 1.510 1.520 37,850 -0.01(-0.65%)
Nov 26, 2019 1.500 1.550 1.490 1.530 15,833 +0.03(+2.00%)
Nov 25, 2019 1.520 1.540 1.480 1.500 22,371 -0.01(-0.66%)
Nov 22, 2019 1.540 1.550 1.510 1.510 6,815 -0.03(-1.95%)
Nov 21, 2019 1.550 1.550 1.500 1.540 17,909 +0.02(+1.32%)
Nov 20, 2019 1.460 1.530 1.450 1.520 48,459 +0.04(+2.70%)
Nov 19, 2019 1.480 1.510 1.480 1.480 22,359 -0.01(-0.67%)
Nov 18, 2019 1.540 1.550 1.480 1.490 79,790 -0.07(-4.49%)
Nov 15, 2019 1.560 1.560 1.540 1.560 20,502 +0.02(+1.30%)
Nov 14, 2019 1.560 1.560 1.540 1.540 17,700 -0.01(-0.65%)
Nov 13, 2019 1.550 1.570 1.540 1.550 14,822 -0.01(-0.64%)
Nov 12, 2019 1.610 1.610 1.550 1.560 20,366 -0.04(-2.50%)
Nov 11, 2019 1.650 1.650 1.590 1.600 23,900 -0.02(-1.23%)
Nov 08, 2019 1.650 1.650 1.590 1.620 37,079 -0.01(-0.61%)
Nov 07, 2019 1.630 1.650 1.620 1.630 15,401 +0.02(+1.24%)
Nov 06, 2019 1.650 1.670 1.600 1.610 31,400 -0.03(-1.83%)
Nov 05, 2019 1.630 1.680 1.620 1.640 49,150 +0.02(+1.23%)
Nov 04, 2019 1.560 1.620 1.560 1.620 22,104 +0.10(+6.58%)
Nov 01, 2019 1.540 1.590 1.510 1.520 25,901 +0.01(+0.66%)
Oct 31, 2019 1.540 1.540 1.510 1.510 18,400 -0.02(-1.31%)
Oct 30, 2019 1.520 1.560 1.520 1.530 18,423 -0.01(-0.65%)
Oct 29, 2019 1.560 1.560 1.520 1.540 53,053 -0.03(-1.91%)
Oct 28, 2019 1.600 1.600 1.560 1.570 14,172 +0.01(+0.64%)
Oct 25, 2019 1.630 1.630 1.560 1.560 34,563 -0.03(-1.89%)
Oct 24, 2019 1.640 1.650 1.580 1.590 36,577 -0.01(-0.63%)
Oct 23, 2019 1.610 1.640 1.600 1.600 14,900 -0.01(-0.62%)
Oct 22, 2019 1.620 1.660 1.610 1.610 46,423 -0.01(-0.62%)
Oct 21, 2019 1.640 1.650 1.620 1.620 22,197 -0.02(-1.22%)
Oct 18, 2019 1.690 1.690 1.620 1.640 18,121 -0.01(-0.61%)
Oct 17, 2019 1.640 1.670 1.640 1.650 11,219 -0.01(-0.60%)
Oct 16, 2019 1.710 1.730 1.660 1.660 24,049 -0.04(-2.35%)
Oct 15, 2019 1.710 1.750 1.700 1.700 28,160 +0.01(+0.59%)
Oct 11, 2019 1.690 1.690 1.690 0 -0.01(-0.59%)
Oct 10, 2019 1.720 1.720 1.670 1.700 14,591 -0.02(-1.16%)
Oct 09, 2019 1.740 1.770 1.710 1.720 11,132 -0.01(-0.58%)
Oct 08, 2019 1.710 1.750 1.710 1.730 16,350 -0.01(-0.57%)
Oct 07, 2019 1.750 1.750 1.730 1.740 2,446 +0.01(+0.58%)
Oct 04, 2019 1.720 1.740 1.700 1.730 10,811 +0.03(+1.76%)
Oct 03, 2019 1.690 1.710 1.670 1.700 13,608 +0.00(+0.00%)
Oct 02, 2019 1.720 1.720 1.670 1.700 39,754 -0.02(-1.16%)
Oct 01, 2019 1.750 1.780 1.720 1.720 63,002 -0.03(-1.71%)
Sep 30, 2019 1.770 1.780 1.740 1.750 27,829 -0.01(-0.57%)
Sep 27, 2019 1.800 1.800 1.740 1.760 48,885 -0.02(-1.12%)
Sep 26, 2019 1.800 1.800 1.780 1.780 25,786 -0.03(-1.66%)
Sep 25, 2019 1.850 1.860 1.810 1.810 46,831 -0.02(-1.09%)
Sep 24, 2019 1.900 1.900 1.820 1.830 40,802 -0.05(-2.66%)
Sep 23, 2019 1.960 1.960 1.880 1.880 38,311 -0.04(-2.08%)
Sep 20, 2019 1.940 1.960 1.860 1.920 44,303 -0.01(-0.52%)
Sep 19, 2019 1.950 1.960 1.930 1.930 11,311 +0.02(+1.05%)
Sep 18, 2019 1.940 1.970 1.890 1.910 38,929 -0.03(-1.55%)
Sep 17, 2019 2.040 2.040 1.900 1.940 49,590 -0.07(-3.48%)
Sep 16, 2019 2.000 2.110 1.980 2.010 85,733 +0.15(+8.06%)
Sep 13, 2019 1.910 1.930 1.840 1.860 30,940 -0.01(-0.53%)
Sep 12, 2019 1.880 1.930 1.860 1.870 35,834 -0.05(-2.60%)
Sep 11, 2019 1.960 2.000 1.920 1.920 21,127 -0.02(-1.03%)
Sep 10, 2019 1.900 1.960 1.900 1.940 30,952 +0.05(+2.65%)
Sep 09, 2019 1.840 1.900 1.840 1.890 47,700 +0.06(+3.28%)
Sep 06, 2019 1.790 1.880 1.790 1.830 33,882 +0.04(+2.23%)
Sep 05, 2019 1.770 1.800 1.770 1.790 32,725 +0.01(+0.56%)
Sep 04, 2019 1.790 1.820 1.770 1.780 140,295 +0.03(+1.71%)
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.