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 (%)
Jun 30, 2015 4.980 4.980 4.980 0 +0.08(+1.63%)
Jun 29, 2015 4.850 4.980 4.670 4.900 205,522 -0.06(-1.21%)
Jun 26, 2015 5.030 5.070 4.950 4.960 93,732 -0.03(-0.60%)
Jun 25, 2015 5.090 5.090 4.980 4.990 76,676 -0.08(-1.58%)
Jun 24, 2015 5.020 5.180 5.010 5.070 81,912 +0.02(+0.40%)
Jun 23, 2015 5.160 4.550 5.050 334,331 +0.50(+10.99%)
Jun 22, 2015 4.650 4.700 4.550 4.550 215,766 -0.09(-1.94%)
Jun 19, 2015 4.700 4.810 4.640 4.640 216,453 -0.13(-2.73%)
Jun 18, 2015 4.850 4.860 4.760 4.770 103,827 -0.06(-1.24%)
Jun 17, 2015 5.010 5.040 4.790 4.830 254,978 -0.17(-3.40%)
Jun 16, 2015 4.800 5.010 4.800 5.000 187,172 +0.19(+3.95%)
Jun 15, 2015 4.850 4.890 4.800 4.810 208,636 -0.10(-2.04%)
Jun 12, 2015 4.940 5.010 4.890 4.910 194,235 -0.08(-1.60%)
Jun 11, 2015 5.080 5.100 4.920 4.990 222,944 -0.09(-1.77%)
Jun 10, 2015 5.130 5.220 5.050 5.080 137,730 -0.06(-1.17%)
Jun 09, 2015 5.160 5.280 5.120 5.140 89,939 +0.01(+0.19%)
Jun 08, 2015 5.100 5.140 5.030 5.130 108,661 +0.04(+0.79%)
Jun 05, 2015 4.910 5.110 4.910 5.090 141,559 +0.07(+1.39%)
Jun 04, 2015 5.110 5.110 4.870 5.020 158,875 -0.10(-1.95%)
Jun 03, 2015 5.080 5.150 5.000 5.120 121,433 -0.03(-0.58%)
Jun 02, 2015 5.110 5.200 5.070 5.150 88,680 +0.09(+1.78%)
Jun 01, 2015 4.990 5.150 4.980 5.060 179,940 +0.06(+1.20%)
May 29, 2015 4.920 5.050 4.920 5.000 162,354 +0.10(+2.04%)
May 28, 2015 4.960 5.000 4.850 4.900 181,404 -0.10(-2.00%)
May 27, 2015 5.070 5.080 5.000 5.000 142,713 -0.10(-1.96%)
May 26, 2015 4.980 5.100 4.960 5.100 174,959 +0.09(+1.80%)
May 25, 2015 5.070 5.070 5.000 5.010 19,040 -0.06(-1.18%)
May 22, 2015 5.130 5.210 5.040 5.070 83,804 -0.11(-2.12%)
May 21, 2015 5.150 5.280 5.120 5.180 107,339 +0.04(+0.78%)
May 20, 2015 4.980 5.160 4.970 5.140 119,979 +0.16(+3.21%)
May 19, 2015 4.940 5.000 4.810 4.980 267,483 -0.01(-0.20%)
May 15, 2015 4.990 4.990 4.990 0 +0.12(+2.46%)
May 14, 2015 4.940 5.010 4.860 4.870 183,685 -0.04(-0.81%)
May 13, 2015 4.990 5.030 4.790 4.910 330,562 +0.01(+0.20%)
May 12, 2015 4.960 5.070 4.890 4.900 278,361 -0.06(-1.21%)
May 11, 2015 5.070 5.120 4.910 4.960 273,697 -0.17(-3.31%)
May 08, 2015 5.110 5.180 4.900 5.130 269,217 +0.16(+3.22%)
May 07, 2015 5.500 5.500 4.950 4.970 488,908 -0.53(-9.64%)
May 06, 2015 5.500 5.590 5.420 5.500 133,836 -0.02(-0.36%)
May 05, 2015 5.680 5.750 5.470 5.520 179,495 -0.09(-1.60%)
May 04, 2015 5.610 5.840 5.570 5.610 203,733 -0.02(-0.36%)
May 01, 2015 5.440 5.660 5.390 5.630 186,796 +0.13(+2.36%)
Apr 30, 2015 5.430 5.630 5.250 5.500 303,574 +0.07(+1.29%)
Apr 29, 2015 5.220 5.460 5.180 5.430 423,374 +0.16(+3.04%)
Apr 28, 2015 5.310 5.330 5.100 5.270 288,661 -0.04(-0.75%)
Apr 27, 2015 5.430 5.460 5.250 5.310 223,077 -0.10(-1.85%)
Apr 24, 2015 5.440 5.570 5.380 5.410 279,849 -0.05(-0.92%)
Apr 23, 2015 5.300 5.475 5.300 5.460 298,944 +0.18(+3.41%)
Apr 22, 2015 5.160 5.400 5.160 5.280 376,125 -0.08(-1.49%)
Apr 21, 2015 5.300 5.370 5.220 5.360 220,901 +0.06(+1.13%)
Apr 20, 2015 5.190 5.420 5.180 5.300 193,415 +0.05(+0.95%)
Apr 17, 2015 5.360 5.360 5.170 5.250 191,535 -0.12(-2.23%)
Apr 16, 2015 5.220 5.460 5.180 5.370 203,590 +0.08(+1.51%)
Apr 15, 2015 5.090 5.430 5.090 5.290 365,323 +0.23(+4.55%)
Apr 14, 2015 5.190 5.220 5.040 5.060 189,909 -0.12(-2.32%)
Apr 13, 2015 5.200 5.220 5.020 5.180 160,589 +0.03(+0.58%)
Apr 10, 2015 4.990 5.170 4.990 5.150 233,289 +0.17(+3.41%)
Apr 09, 2015 4.920 4.990 4.850 4.980 192,817 +0.07(+1.43%)
Apr 08, 2015 4.860 4.960 4.750 4.910 245,446 +0.01(+0.20%)
Apr 07, 2015 5.020 5.040 4.890 4.900 363,941 -0.12(-2.39%)
Apr 06, 2015 4.800 5.090 4.680 5.020 435,988 +0.29(+6.13%)
Apr 02, 2015 4.730 4.730 4.730 0 +0.05(+1.07%)
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.