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 (%)
Apr 30, 2018 2.170 2.310 2.150 2.310 75,111 +0.19(+8.96%)
Apr 27, 2018 2.250 2.290 2.100 2.120 292,500 +0.02(+1.19%)
Apr 26, 2018 2.030 2.160 2.030 2.095 110,702 -0.00(-0.24%)
Apr 25, 2018 2.000 2.150 2.000 2.100 53,899 +0.08(+3.96%)
Apr 24, 2018 2.100 2.100 1.990 2.020 205,468 +0.02(+1.00%)
Apr 23, 2018 2.030 2.040 1.960 2.000 49,588 -0.05(-2.44%)
Apr 20, 2018 1.890 2.050 1.890 2.050 42,701 +0.19(+10.22%)
Apr 19, 2018 1.840 1.860 1.800 1.860 150,990 +0.10(+5.68%)
Apr 18, 2018 1.770 1.840 1.760 1.760 218,180 -0.01(-0.56%)
Apr 17, 2018 1.740 1.770 1.720 1.770 30,530 +0.02(+1.14%)
Apr 16, 2018 1.750 1.760 1.730 1.750 30,338 +0.04(+2.34%)
Apr 13, 2018 1.720 1.730 1.680 1.710 22,600 +0.02(+1.18%)
Apr 12, 2018 1.660 1.700 1.660 1.690 49,972 +0.02(+1.20%)
Apr 11, 2018 1.650 1.670 1.630 1.670 40,379 +0.02(+1.21%)
Apr 10, 2018 1.650 1.670 1.650 1.650 12,000 +0.01(+0.61%)
Apr 09, 2018 1.650 1.700 1.610 1.640 106,543 +0.00(+0.00%)
Apr 06, 2018 1.610 1.650 1.600 1.640 45,700 +0.04(+2.50%)
Apr 05, 2018 1.670 1.680 1.600 1.600 154,411 -0.09(-5.33%)
Apr 04, 2018 1.680 1.690 1.670 1.690 22,140 -0.01(-0.59%)
Apr 03, 2018 1.700 1.710 1.680 1.700 6,200 +0.00(+0.00%)
Apr 02, 2018 1.720 1.730 1.690 1.700 2,300 -0.03(-1.73%)
Mar 29, 2018 1.730 1.730 1.730 0 +0.02(+1.17%)
Mar 28, 2018 1.730 1.740 1.710 1.710 16,701 -0.02(-1.16%)
Mar 27, 2018 1.790 1.790 1.720 1.730 14,600 -0.06(-3.35%)
Mar 26, 2018 1.860 1.860 1.790 1.790 9,907 -0.06(-3.24%)
Mar 23, 2018 1.850 1.870 1.850 1.850 6,600 -0.02(-1.07%)
Mar 22, 2018 1.830 1.870 1.820 1.870 17,738 +0.06(+3.31%)
Mar 21, 2018 1.770 1.820 1.760 1.810 32,020 +0.04(+2.26%)
Mar 20, 2018 1.760 1.770 1.750 1.770 11,936 +0.03(+1.72%)
Mar 19, 2018 1.720 1.750 1.720 1.740 5,806 +0.00(+0.00%)
Mar 16, 2018 1.720 1.750 1.720 1.740 24,072 -0.01(-0.57%)
Mar 15, 2018 1.730 1.750 1.720 1.750 14,900 +0.03(+1.74%)
Mar 14, 2018 1.730 1.730 1.710 1.720 4,640 +0.01(+0.58%)
Mar 13, 2018 1.680 1.740 1.680 1.710 163,305 +0.04(+2.40%)
Mar 12, 2018 1.690 1.690 1.660 1.670 16,745 +0.00(+0.00%)
Mar 09, 2018 1.670 1.680 1.640 1.670 54,825 +0.01(+0.60%)
Mar 08, 2018 1.670 1.690 1.650 1.660 27,293 +0.00(+0.00%)
Mar 07, 2018 1.670 1.670 1.650 1.660 23,000 +0.01(+0.61%)
Mar 06, 2018 1.650 1.650 1.650 1.650 2,300 +0.00(+0.00%)
Mar 05, 2018 1.580 1.650 1.580 1.650 18,500 +0.05(+3.12%)
Mar 02, 2018 1.650 1.650 1.550 1.600 70,115 -0.07(-4.19%)
Mar 01, 2018 1.670 1.680 1.650 1.670 3,200 +0.00(+0.00%)
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%)
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.