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 (%)
Jul 31, 2018 4.040 4.290 4.020 4.220 126,365 +0.12(+2.93%)
Jul 30, 2018 4.150 4.220 4.070 4.100 75,317 -0.04(-0.97%)
Jul 27, 2018 4.340 4.370 4.090 4.140 124,820 -0.25(-5.69%)
Jul 26, 2018 4.440 4.300 4.390 91,350 +0.00(+0.00%)
Jul 25, 2018 4.450 4.530 4.340 4.390 82,994 -0.06(-1.35%)
Jul 24, 2018 4.640 4.500 4.450 161,330 -0.05(-1.11%)
Jul 23, 2018 4.590 4.600 4.420 4.500 133,242 -0.02(-0.44%)
Jul 20, 2018 4.740 4.460 4.520 115,940 -0.24(-5.04%)
Jul 19, 2018 4.740 4.900 4.740 4.760 154,761 +0.02(+0.42%)
Jul 18, 2018 4.670 4.790 4.460 4.740 212,998 +0.08(+1.72%)
Jul 17, 2018 4.890 4.900 4.670 4.660 272,815 -0.29(-5.86%)
Jul 16, 2018 5.230 5.260 4.830 4.950 473,623 -0.37(-6.95%)
Jul 13, 2018 4.970 5.450 4.970 5.320 708,127 +0.42(+8.57%)
Jul 12, 2018 5.000 5.120 4.930 4.900 440,820 -0.07(-1.41%)
Jul 11, 2018 4.500 5.180 4.380 4.970 658,272 +0.52(+11.69%)
Jul 10, 2018 4.480 4.580 4.350 4.450 313,449 +0.16(+3.73%)
Jul 09, 2018 3.890 4.330 3.870 4.290 315,565 +0.43(+11.14%)
Jul 06, 2018 3.810 3.860 3.760 3.860 89,650 +0.05(+1.31%)
Jul 05, 2018 3.730 3.840 3.680 3.810 112,348 +0.05(+1.33%)
Jul 04, 2018 3.775 3.780 3.640 3.760 58,920 +0.00(+0.00%)
Jul 03, 2018 3.580 3.980 3.580 3.760 212,375 +0.12(+3.30%)
Jun 29, 2018 3.640 3.640 3.640 0 +0.02(+0.55%)
Jun 28, 2018 3.490 3.770 3.490 3.620 240,343 +0.10(+2.84%)
Jun 27, 2018 3.300 3.570 3.300 3.520 325,836 +0.26(+7.98%)
Jun 26, 2018 3.240 3.300 3.180 3.260 71,334 +0.06(+1.87%)
Jun 25, 2018 3.140 3.230 3.100 3.200 39,426 +0.02(+0.63%)
Jun 22, 2018 2.960 3.270 2.960 3.180 124,210 +0.12(+3.92%)
Jun 21, 2018 3.100 3.110 3.030 3.060 46,750 -0.12(-3.77%)
Jun 20, 2018 3.140 3.230 3.120 3.180 79,350 +0.02(+0.63%)
Jun 19, 2018 3.090 3.190 3.010 3.160 67,196 +0.07(+2.27%)
Jun 18, 2018 2.950 3.150 2.940 3.090 83,448 +0.13(+4.39%)
Jun 15, 2018 3.030 3.020 2.960 200,167 -0.06(-1.99%)
Jun 14, 2018 3.150 3.190 3.020 3.020 40,154 -0.12(-3.82%)
Jun 13, 2018 3.150 3.170 3.070 3.140 65,836 +0.01(+0.32%)
Jun 12, 2018 3.080 3.210 3.080 3.130 55,748 +0.04(+1.29%)
Jun 11, 2018 3.150 3.150 3.010 3.090 48,766 -0.07(-2.22%)
Jun 08, 2018 3.270 3.270 3.100 3.160 28,650 -0.03(-0.94%)
Jun 07, 2018 3.210 3.270 3.140 3.190 50,630 +0.03(+0.95%)
Jun 06, 2018 3.200 3.160 79,839 +0.08(+2.60%)
Jun 05, 2018 3.080 3.140 2.930 3.080 93,300 -0.04(-1.28%)
Jun 04, 2018 3.220 3.250 3.060 3.120 123,935 -0.08(-2.50%)
Jun 01, 2018 3.290 3.300 3.150 3.200 141,770 -0.10(-3.03%)
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%)
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.