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, 2018 3.210 3.300 3.190 3.300 113,845 +0.10(+3.12%)
May 30, 2018 2.970 3.210 2.970 3.200 91,375 +0.24(+8.11%)
May 29, 2018 2.760 3.020 2.760 2.960 114,785 +0.07(+2.42%)
May 28, 2018 2.930 2.940 2.700 2.890 62,951 -0.05(-1.70%)
May 25, 2018 2.860 2.980 2.750 2.940 251,499 -0.03(-1.01%)
May 24, 2018 3.180 3.180 2.940 2.970 131,443 -0.19(-6.01%)
May 23, 2018 2.800 3.190 2.800 3.160 332,040 +0.31(+10.88%)
May 22, 2018 3.160 3.350 2.800 2.850 860,757 -0.02(-0.70%)
May 18, 2018 2.870 2.870 2.870 0 +0.25(+9.54%)
May 17, 2018 2.650 2.690 2.600 2.620 315,377 +0.11(+4.38%)
May 16, 2018 2.500 2.610 2.480 2.510 115,759 +0.00(+0.00%)
May 15, 2018 2.380 2.600 2.380 2.510 115,033 +0.04(+1.62%)
May 14, 2018 2.400 2.480 2.400 2.470 92,279 +0.00(+0.00%)
May 11, 2018 2.500 2.500 2.270 2.470 217,861 -0.07(-2.76%)
May 10, 2018 2.750 2.750 2.530 2.540 132,960 -0.17(-6.27%)
May 09, 2018 2.590 2.750 2.590 2.710 186,768 +0.14(+5.45%)
May 08, 2018 2.550 2.670 2.490 2.570 108,015 +0.04(+1.58%)
May 07, 2018 2.420 2.580 2.420 2.530 87,902 +0.12(+4.98%)
May 04, 2018 2.400 2.460 2.350 2.410 105,300 -0.05(-2.03%)
May 03, 2018 2.270 2.490 2.270 2.460 38,852 +0.05(+2.07%)
May 02, 2018 2.360 2.490 2.360 2.410 151,307 +0.05(+2.12%)
May 01, 2018 2.300 2.440 2.290 2.360 95,940 +0.05(+2.16%)
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%)
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.