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 (%)
Feb 28, 2019 2.700 2.700 2.610 2.610 67,700 -0.04(-1.51%)
Feb 27, 2019 2.620 2.670 2.620 2.650 7,400 +0.05(+1.92%)
Feb 26, 2019 2.710 2.710 2.590 2.600 17,900 -0.07(-2.62%)
Feb 25, 2019 2.710 2.740 2.670 2.670 17,539 -0.06(-2.20%)
Feb 22, 2019 2.690 2.760 2.680 2.730 17,338 +0.06(+2.25%)
Feb 21, 2019 2.690 2.750 2.630 2.670 35,200 +0.07(+2.69%)
Feb 20, 2019 2.820 2.870 2.580 2.600 52,170 -0.21(-7.47%)
Feb 19, 2019 2.770 2.880 2.740 2.810 84,839 +0.06(+2.18%)
Feb 15, 2019 2.750 2.750 2.750 0 +0.06(+2.23%)
Feb 14, 2019 2.630 2.720 2.630 2.690 33,688 +0.08(+3.07%)
Feb 13, 2019 2.550 2.630 2.550 2.610 37,990 +0.08(+3.16%)
Feb 12, 2019 2.470 2.570 2.450 2.530 41,300 +0.09(+3.69%)
Feb 11, 2019 2.400 2.460 2.380 2.440 26,700 -0.01(-0.41%)
Feb 08, 2019 2.460 2.500 2.390 2.450 34,482 -0.04(-1.61%)
Feb 07, 2019 2.540 2.560 2.420 2.490 22,050 -0.06(-2.35%)
Feb 06, 2019 2.520 2.580 2.480 2.550 21,173 +0.03(+1.19%)
Feb 05, 2019 2.530 2.550 2.460 2.520 24,000 -0.01(-0.40%)
Feb 04, 2019 2.520 2.570 2.460 2.530 27,480 +0.01(+0.40%)
Feb 01, 2019 2.440 2.600 2.380 2.520 60,952 +0.12(+5.00%)
Jan 31, 2019 2.430 2.510 2.350 2.400 45,600 -0.01(-0.41%)
Jan 30, 2019 2.330 2.430 2.310 2.410 62,400 +0.12(+5.24%)
Jan 29, 2019 2.370 2.410 2.220 2.290 106,880 -0.07(-2.97%)
Jan 28, 2019 2.440 2.440 2.350 2.360 10,877 -0.09(-3.67%)
Jan 25, 2019 2.430 2.470 2.350 2.450 32,155 +0.06(+2.51%)
Jan 24, 2019 2.410 2.480 2.380 2.390 69,682 +0.04(+1.70%)
Jan 23, 2019 2.390 2.460 2.330 2.350 67,756 +0.01(+0.43%)
Jan 22, 2019 2.470 2.470 2.340 2.340 44,105 -0.14(-5.65%)
Jan 21, 2019 2.540 2.540 2.480 2.480 11,620 -0.02(-0.80%)
Jan 18, 2019 2.550 2.560 2.450 2.500 82,775 -0.08(-3.10%)
Jan 17, 2019 2.570 2.600 2.530 2.580 15,400 +0.01(+0.39%)
Jan 16, 2019 2.600 2.640 2.560 2.570 65,212 -0.03(-1.15%)
Jan 15, 2019 2.580 2.670 2.580 2.600 33,400 +0.03(+1.17%)
Jan 14, 2019 2.620 2.630 2.540 2.570 21,041 -0.04(-1.53%)
Jan 11, 2019 2.650 2.670 2.610 2.610 15,100 -0.07(-2.61%)
Jan 10, 2019 2.710 2.740 2.650 2.680 34,855 -0.07(-2.55%)
Jan 09, 2019 2.740 2.780 2.680 2.750 98,000 +0.03(+1.10%)
Jan 08, 2019 2.770 2.780 2.640 2.720 15,945 -0.01(-0.37%)
Jan 07, 2019 2.620 2.810 2.590 2.730 64,396 +0.14(+5.41%)
Jan 04, 2019 2.570 2.630 2.520 2.590 39,530 +0.06(+2.37%)
Jan 03, 2019 2.490 2.540 2.390 2.530 32,393 +0.09(+3.69%)
Jan 02, 2019 2.580 2.640 2.420 2.440 93,490 -0.10(-3.94%)
Dec 31, 2018 2.540 2.540 2.540 0 +0.23(+9.96%)
Dec 28, 2018 2.330 2.360 2.250 2.310 44,959 +0.01(+0.43%)
Dec 27, 2018 2.210 2.300 2.150 2.300 56,100 +0.23(+11.11%)
Dec 24, 2018 2.070 2.070 2.070 0 -0.07(-3.27%)
Dec 21, 2018 2.070 2.230 2.070 2.140 79,990 -0.05(-2.28%)
Dec 20, 2018 2.130 2.250 2.080 2.190 107,044 -0.05(-2.23%)
Dec 19, 2018 2.320 2.350 2.210 2.240 67,370 -0.08(-3.45%)
Dec 18, 2018 2.370 2.370 2.290 2.320 43,957 -0.05(-2.11%)
Dec 17, 2018 2.460 2.460 2.350 2.370 83,951 -0.01(-0.42%)
Dec 14, 2018 2.440 2.500 2.370 2.380 26,700 -0.09(-3.64%)
Dec 13, 2018 2.570 2.570 2.440 2.470 64,633 -0.06(-2.37%)
Dec 12, 2018 2.580 2.630 2.510 2.530 43,202 +0.00(+0.00%)
Dec 11, 2018 2.610 2.610 2.450 2.530 427,590 +0.10(+4.12%)
Dec 10, 2018 2.640 2.640 2.420 2.430 72,973 -0.24(-8.99%)
Dec 07, 2018 2.610 2.740 2.610 2.670 76,257 +0.08(+3.09%)
Dec 06, 2018 2.780 2.860 2.570 2.590 132,393 -0.34(-11.60%)
Dec 05, 2018 2.820 2.930 2.780 2.930 26,782 +0.12(+4.27%)
Dec 04, 2018 2.870 2.880 2.790 2.810 35,604 -0.09(-3.10%)
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.