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 (%)
May 31, 2021 2.090 2.090 2.040 2.050 39,329 +0.00(+0.00%)
May 28, 2021 2.100 2.130 2.040 2.050 34,182 -0.04(-1.91%)
May 27, 2021 2.100 2.150 2.060 2.090 23,905 +0.00(+0.00%)
May 26, 2021 2.040 2.120 2.030 2.090 30,060 +0.03(+1.46%)
May 25, 2021 2.150 2.150 2.040 2.060 40,110 -0.08(-3.74%)
May 21, 2021 2.140 2.140 2.140 0 +0.04(+1.90%)
May 20, 2021 2.140 2.140 2.070 2.100 58,200 -0.02(-0.94%)
May 19, 2021 2.100 2.160 2.030 2.120 129,115 +0.00(+0.00%)
May 18, 2021 2.040 2.160 2.040 2.120 93,153 +0.10(+4.95%)
May 17, 2021 1.900 2.040 1.900 2.020 79,336 +0.11(+5.76%)
May 14, 2021 1.840 1.910 1.840 1.910 27,070 +0.08(+4.37%)
May 13, 2021 1.880 1.890 1.780 1.830 104,612 -0.03(-1.61%)
May 12, 2021 1.890 1.920 1.840 1.860 46,452 +0.01(+0.54%)
May 11, 2021 1.820 1.880 1.720 1.850 89,038 +0.03(+1.65%)
May 10, 2021 1.900 1.930 1.820 1.820 78,847 -0.08(-4.21%)
May 07, 2021 1.920 1.960 1.820 1.900 187,720 -0.08(-4.04%)
May 06, 2021 2.070 2.070 1.960 1.980 75,505 -0.08(-3.88%)
May 05, 2021 1.980 2.060 1.970 2.060 86,465 +0.09(+4.57%)
May 04, 2021 1.960 2.010 1.930 1.970 58,034 +0.02(+1.03%)
May 03, 2021 1.930 1.960 1.930 1.950 23,974 +0.00(+0.00%)
Apr 30, 2021 2.010 2.010 1.930 1.950 11,713 -0.07(-3.47%)
Apr 29, 2021 2.000 2.060 1.940 2.020 56,410 +0.05(+2.54%)
Apr 28, 2021 1.910 1.990 1.910 1.970 47,866 +0.06(+3.14%)
Apr 27, 2021 1.900 1.960 1.870 1.910 57,377 +0.01(+0.53%)
Apr 26, 2021 1.880 1.960 1.880 1.900 27,475 +0.00(+0.00%)
Apr 23, 2021 1.820 1.910 1.820 1.900 11,200 +0.06(+3.26%)
Apr 22, 2021 1.880 1.900 1.820 1.840 40,900 -0.04(-2.13%)
Apr 21, 2021 1.950 1.950 1.830 1.880 25,539 -0.01(-0.53%)
Apr 20, 2021 1.940 1.940 1.840 1.890 43,273 -0.07(-3.57%)
Apr 19, 2021 1.920 1.970 1.920 1.960 21,600 +0.05(+2.62%)
Apr 16, 2021 2.040 2.040 1.870 1.910 76,429 -0.11(-5.45%)
Apr 15, 2021 2.020 2.020 1.930 2.020 34,166 +0.04(+2.02%)
Apr 14, 2021 1.850 2.000 1.850 1.980 112,557 +0.12(+6.45%)
Apr 13, 2021 1.840 1.880 1.810 1.860 32,225 +0.04(+2.20%)
Apr 12, 2021 1.850 1.850 1.800 1.820 35,427 +0.00(+0.00%)
Apr 09, 2021 1.820 1.890 1.810 1.820 38,469 -0.06(-3.19%)
Apr 08, 2021 1.810 1.890 1.800 1.880 63,621 +0.04(+2.17%)
Apr 07, 2021 1.900 1.910 1.800 1.840 14,119 -0.08(-4.17%)
Apr 06, 2021 1.970 2.020 1.900 1.920 75,300 -0.03(-1.54%)
Apr 05, 2021 2.050 2.050 1.910 1.950 58,302 -0.06(-2.99%)
Apr 01, 2021 2.010 2.010 2.010 0 +0.03(+1.52%)
Mar 31, 2021 1.980 1.990 1.950 1.980 19,380 +0.02(+1.02%)
Mar 30, 2021 1.970 1.980 1.950 1.960 7,495 +0.01(+0.51%)
Mar 29, 2021 2.030 2.050 1.920 1.950 41,247 -0.10(-4.88%)
Mar 26, 2021 2.040 2.090 2.030 2.050 73,976 +0.04(+1.99%)
Mar 25, 2021 1.990 2.010 1.850 2.010 91,791 -0.02(-0.99%)
Mar 24, 2021 2.010 2.060 1.980 2.030 115,097 +0.07(+3.57%)
Mar 23, 2021 2.080 2.080 1.930 1.960 91,484 -0.14(-6.67%)
Mar 22, 2021 2.140 2.140 2.030 2.100 81,065 -0.06(-2.78%)
Mar 19, 2021 2.040 2.160 1.940 2.160 166,800 +0.13(+6.40%)
Mar 18, 2021 2.130 2.150 2.020 2.030 92,212 -0.06(-2.87%)
Mar 17, 2021 2.180 2.200 2.090 2.090 150,247 -0.09(-4.13%)
Mar 16, 2021 2.240 2.250 2.120 2.180 120,447 -0.09(-3.96%)
Mar 15, 2021 2.140 2.390 2.100 2.270 166,725 +0.21(+10.19%)
Mar 12, 2021 2.250 2.250 2.060 2.060 71,760 -0.12(-5.50%)
Mar 11, 2021 2.040 2.230 1.950 2.180 159,749 +0.17(+8.46%)
Mar 10, 2021 1.960 2.010 1.870 2.010 107,836 +0.06(+3.08%)
Mar 09, 2021 1.920 1.980 1.890 1.950 68,577 +0.04(+2.09%)
Mar 08, 2021 1.960 1.970 1.900 1.910 81,790 -0.03(-1.55%)
Mar 05, 2021 1.890 1.950 1.820 1.940 102,300 +0.07(+3.74%)
Mar 04, 2021 1.860 1.900 1.760 1.870 83,808 +0.01(+0.54%)
Mar 03, 2021 1.840 1.920 1.820 1.860 102,460 +0.04(+2.20%)
Mar 02, 2021 1.880 1.900 1.770 1.820 136,014 -0.06(-3.19%)
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.