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 (%)
Jun 28, 2019 1.830 1.830 1.830 0 -0.02(-1.08%)
Jun 27, 2019 1.860 1.870 1.830 1.850 18,841 -0.01(-0.54%)
Jun 26, 2019 1.860 1.890 1.810 1.860 90,440 +0.03(+1.64%)
Jun 25, 2019 1.850 1.880 1.820 1.830 57,873 -0.02(-1.08%)
Jun 24, 2019 1.870 1.880 1.810 1.850 103,109 -0.01(-0.54%)
Jun 21, 2019 1.890 1.920 1.860 1.860 59,633 -0.05(-2.62%)
Jun 20, 2019 1.910 1.940 1.870 1.910 108,500 +0.03(+1.60%)
Jun 19, 2019 1.930 1.930 1.840 1.880 191,150 -0.05(-2.59%)
Jun 18, 2019 1.900 1.950 1.900 1.930 28,800 +0.02(+1.05%)
Jun 17, 2019 1.910 1.910 1.850 1.910 132,478 -0.01(-0.52%)
Jun 14, 2019 1.940 1.940 1.860 1.920 84,799 -0.01(-0.52%)
Jun 13, 2019 1.930 1.960 1.920 1.930 31,400 +0.04(+2.12%)
Jun 12, 2019 1.950 1.970 1.870 1.890 125,059 -0.05(-2.58%)
Jun 11, 2019 1.980 1.980 1.930 1.940 64,620 -0.07(-3.48%)
Jun 10, 2019 2.040 2.070 1.930 2.010 179,605 -0.03(-1.47%)
Jun 07, 2019 2.030 2.050 2.020 2.040 24,700 +0.00(+0.00%)
Jun 06, 2019 2.040 2.050 2.020 2.040 139,607 +0.00(+0.00%)
Jun 05, 2019 2.070 2.070 2.010 2.040 207,362 -0.02(-0.97%)
Jun 04, 2019 2.050 2.070 2.010 2.060 31,700 +0.01(+0.49%)
Jun 03, 2019 2.030 2.070 2.020 2.050 27,250 +0.02(+0.99%)
May 31, 2019 2.020 2.050 1.920 2.030 43,091 -0.01(-0.49%)
May 30, 2019 2.080 2.080 2.020 2.040 251,618 +0.00(+0.00%)
May 29, 2019 2.100 2.120 2.040 2.040 117,449 +0.02(+0.99%)
May 28, 2019 2.050 2.100 2.020 2.020 611,889 -0.03(-1.46%)
May 27, 2019 2.100 2.100 2.040 2.050 9,500 +0.00(+0.00%)
May 24, 2019 2.070 2.130 2.000 2.050 55,313 +0.01(+0.49%)
May 23, 2019 2.110 2.160 2.030 2.040 49,751 -0.12(-5.56%)
May 22, 2019 2.270 2.270 2.140 2.160 41,280 -0.09(-4.00%)
May 21, 2019 2.340 2.340 2.230 2.250 100,368 -0.09(-3.85%)
May 17, 2019 2.340 2.340 2.340 0 -0.04(-1.68%)
May 16, 2019 2.400 2.410 2.360 2.380 21,905 +0.01(+0.42%)
May 15, 2019 2.380 2.390 2.350 2.370 34,683 -0.01(-0.42%)
May 14, 2019 2.420 2.430 2.370 2.380 26,422 +0.00(+0.00%)
May 13, 2019 2.370 2.400 2.350 2.380 48,407 -0.01(-0.42%)
May 10, 2019 2.430 2.430 2.380 2.390 28,104 -0.04(-1.65%)
May 09, 2019 2.460 2.460 2.420 2.430 39,939 -0.03(-1.22%)
May 08, 2019 2.500 2.510 2.460 2.460 189,606 -0.04(-1.60%)
May 07, 2019 2.530 2.530 2.410 2.500 53,890 +0.00(+0.00%)
May 06, 2019 2.500 2.530 2.490 2.500 45,485 -0.03(-1.19%)
May 03, 2019 2.530 2.550 2.480 2.530 32,625 +0.00(+0.00%)
May 02, 2019 2.570 2.570 2.520 2.530 12,419 -0.05(-1.94%)
May 01, 2019 2.640 2.640 2.570 2.580 21,145 -0.04(-1.53%)
Apr 30, 2019 2.610 2.640 2.580 2.620 45,637 +0.01(+0.38%)
Apr 29, 2019 2.580 2.610 2.510 2.610 35,539 +0.07(+2.76%)
Apr 26, 2019 2.570 2.580 2.500 2.540 35,720 -0.03(-1.17%)
Apr 25, 2019 2.610 2.610 2.560 2.570 17,619 -0.02(-0.77%)
Apr 24, 2019 2.620 2.640 2.540 2.590 54,500 +0.04(+1.57%)
Apr 23, 2019 2.630 2.700 2.530 2.550 136,004 -0.05(-1.92%)
Apr 22, 2019 2.550 2.670 2.550 2.600 85,214 +0.08(+3.17%)
Apr 18, 2019 2.520 2.520 2.520 0 +0.03(+1.20%)
Apr 17, 2019 2.480 2.500 2.470 2.490 16,009 +0.01(+0.40%)
Apr 16, 2019 2.480 2.520 2.450 2.480 19,944 +0.01(+0.40%)
Apr 15, 2019 2.510 2.510 2.440 2.470 35,332 -0.03(-1.20%)
Apr 12, 2019 2.570 2.570 2.490 2.500 42,725 +0.00(+0.00%)
Apr 11, 2019 2.570 2.660 2.500 2.500 44,190 -0.04(-1.57%)
Apr 10, 2019 2.470 2.590 2.470 2.540 65,322 +0.07(+2.83%)
Apr 09, 2019 2.480 2.510 2.460 2.470 20,700 -0.04(-1.59%)
Apr 08, 2019 2.470 2.530 2.470 2.510 42,951 +0.05(+2.03%)
Apr 05, 2019 2.390 2.490 2.380 2.460 38,164 +0.09(+3.80%)
Apr 04, 2019 2.400 2.450 2.370 2.370 49,330 -0.03(-1.25%)
Apr 03, 2019 2.480 2.480 2.380 2.400 49,100 -0.08(-3.23%)
Apr 02, 2019 2.480 2.530 2.460 2.480 59,400 +0.02(+0.81%)
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.