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 (%)
Feb 28, 2018 1.630 1.680 1.620 1.670 59,950 +0.04(+2.45%)
Feb 27, 2018 1.750 1.750 1.630 1.630 22,160 -0.08(-4.68%)
Feb 26, 2018 1.700 1.720 1.670 1.710 46,230 +0.04(+2.40%)
Feb 23, 2018 1.650 1.690 1.650 1.670 5,918 +0.02(+1.21%)
Feb 22, 2018 1.650 1.700 1.640 1.650 24,600 +0.01(+0.61%)
Feb 21, 2018 1.680 1.690 1.630 1.640 50,214 -0.05(-2.96%)
Feb 20, 2018 1.690 1.650 1.690 10,900 +0.04(+2.42%)
Feb 16, 2018 1.650 1.650 1.650 0 +0.01(+0.61%)
Feb 15, 2018 1.680 1.680 1.630 1.640 5,814 -0.04(-2.38%)
Feb 14, 2018 1.630 1.680 1.630 1.680 7,700 +0.01(+0.60%)
Feb 13, 2018 1.670 1.690 1.670 1.670 21,100 +0.00(+0.00%)
Feb 12, 2018 1.600 1.680 1.600 1.670 163,025 +0.07(+4.37%)
Feb 09, 2018 1.630 1.630 1.560 1.600 20,300 -0.05(-3.03%)
Feb 08, 2018 1.710 1.710 1.610 1.650 73,674 -0.09(-5.17%)
Feb 07, 2018 1.770 1.820 1.720 1.740 46,760 +0.00(+0.00%)
Feb 06, 2018 1.740 1.750 1.720 1.740 15,703 -0.03(-1.69%)
Feb 05, 2018 1.800 1.700 1.770 45,572 -0.03(-1.67%)
Feb 02, 2018 1.780 1.810 1.740 1.800 81,832 -0.01(-0.55%)
Feb 01, 2018 1.820 1.820 1.780 1.810 30,430 -0.01(-0.55%)
Jan 31, 2018 1.780 1.820 1.730 1.820 86,467 +0.10(+5.81%)
Jan 30, 2018 1.820 1.700 1.720 55,153 -0.10(-5.49%)
Jan 29, 2018 1.830 1.840 1.810 1.820 11,597 -0.01(-0.55%)
Jan 26, 2018 1.820 1.860 1.820 1.830 23,000 +0.01(+0.55%)
Jan 25, 2018 1.810 1.840 1.800 1.820 68,300 -0.01(-0.55%)
Jan 24, 2018 1.810 1.830 1.800 1.830 12,243 +0.02(+1.10%)
Jan 23, 2018 1.880 1.880 1.800 1.810 33,900 -0.03(-1.63%)
Jan 22, 2018 1.830 1.850 1.830 1.840 15,980 +0.00(+0.00%)
Jan 19, 2018 1.810 1.850 1.810 1.840 22,400 +0.00(+0.00%)
Jan 18, 2018 1.850 1.850 1.810 1.840 107,137 +0.03(+1.66%)
Jan 17, 2018 1.800 1.830 1.790 1.810 25,940 +0.02(+1.12%)
Jan 16, 2018 1.850 1.850 1.790 1.790 145,428 -0.05(-2.72%)
Jan 15, 2018 1.820 1.880 1.810 1.840 58,660 +0.02(+1.10%)
Jan 12, 2018 1.850 1.850 1.810 1.820 72,720 -0.04(-2.15%)
Jan 11, 2018 1.810 1.860 1.800 1.860 281,009 +0.06(+3.33%)
Jan 10, 2018 1.800 1.830 1.800 1.800 70,585 +0.00(+0.00%)
Jan 09, 2018 1.790 1.820 1.790 1.800 45,350 +0.02(+1.12%)
Jan 08, 2018 1.770 1.790 1.770 1.780 33,800 +0.00(+0.00%)
Jan 05, 2018 1.740 1.780 1.730 1.780 30,700 +0.00(+0.00%)
Jan 04, 2018 1.780 1.800 1.760 1.780 16,467 -0.03(-1.66%)
Jan 03, 2018 1.780 1.820 1.710 1.810 72,073 -0.01(-0.55%)
Jan 02, 2018 1.850 1.850 1.800 1.820 29,532 -0.08(-4.21%)
Dec 29, 2017 1.900 1.900 1.900 0 +0.12(+6.74%)
Dec 28, 2017 1.790 1.790 1.760 1.780 63,600 +0.02(+1.14%)
Dec 27, 2017 1.650 1.760 1.650 1.760 119,050 +0.10(+6.02%)
Dec 22, 2017 1.670 1.710 1.660 1.660 175,100 -0.01(-0.60%)
Dec 21, 2017 1.630 1.700 1.630 1.670 121,128 +0.02(+1.21%)
Dec 20, 2017 1.650 1.660 1.640 1.650 152,852 +0.02(+1.23%)
Dec 19, 2017 1.640 1.650 1.630 1.630 17,100 -0.03(-1.81%)
Dec 18, 2017 1.660 1.700 1.630 1.660 49,416 +0.00(+0.00%)
Dec 15, 2017 1.690 1.700 1.660 1.660 35,077 -0.03(-1.78%)
Dec 14, 2017 1.670 1.730 1.670 1.690 23,400 -0.01(-0.59%)
Dec 13, 2017 1.740 1.740 1.690 1.700 17,352 -0.07(-3.95%)
Dec 12, 2017 1.760 1.790 1.760 1.770 7,021 +0.02(+1.14%)
Dec 11, 2017 1.750 1.770 1.700 1.750 23,311 +0.03(+1.74%)
Dec 08, 2017 1.740 1.770 1.710 1.720 17,150 -0.03(-1.71%)
Dec 07, 2017 1.770 1.770 1.740 1.750 5,000 -0.01(-0.57%)
Dec 06, 2017 1.800 1.800 1.750 1.760 22,214 -0.05(-2.76%)
Dec 05, 2017 1.830 1.840 1.800 1.810 7,700 -0.02(-1.09%)
Dec 04, 2017 1.860 1.860 1.820 1.830 105,859 -0.05(-2.66%)
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.