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 30, 2021 2.090 2.090 2.090 0 -0.06(-2.79%)
Jul 29, 2021 2.100 2.150 2.060 2.150 15,308 +0.06(+2.87%)
Jul 28, 2021 2.040 2.110 2.020 2.090 44,759 +0.01(+0.48%)
Jul 27, 2021 2.120 2.120 2.060 2.080 23,910 -0.05(-2.35%)
Jul 26, 2021 2.160 2.210 2.110 2.130 20,102 +0.02(+0.95%)
Jul 23, 2021 2.160 2.160 2.080 2.110 54,600 -0.05(-2.31%)
Jul 22, 2021 2.250 2.250 2.100 2.160 21,103 -0.01(-0.46%)
Jul 21, 2021 2.100 2.240 2.090 2.170 25,075 +0.11(+5.34%)
Jul 20, 2021 2.030 2.130 2.030 2.060 24,330 +0.06(+3.00%)
Jul 19, 2021 2.000 2.100 1.970 2.000 62,074 -0.06(-2.91%)
Jul 16, 2021 2.120 2.120 2.010 2.060 50,790 -0.07(-3.29%)
Jul 15, 2021 2.220 2.280 2.130 2.130 37,520 -0.13(-5.75%)
Jul 14, 2021 2.320 2.340 2.190 2.260 132,257 -0.05(-2.16%)
Jul 13, 2021 2.310 2.340 2.290 2.310 43,400 -0.01(-0.43%)
Jul 12, 2021 2.310 2.350 2.280 2.320 24,068 -0.03(-1.28%)
Jul 09, 2021 2.290 2.350 2.220 2.350 53,705 +0.11(+4.91%)
Jul 08, 2021 2.250 2.300 2.160 2.240 51,149 -0.02(-0.88%)
Jul 07, 2021 2.360 2.370 2.220 2.260 67,421 -0.13(-5.44%)
Jul 06, 2021 2.490 2.540 2.370 2.390 109,774 -0.03(-1.24%)
Jul 05, 2021 2.450 2.450 2.400 2.420 27,950 +0.00(+0.00%)
Jul 02, 2021 2.400 2.490 2.400 2.420 98,158 +0.05(+2.11%)
Jun 30, 2021 2.370 2.370 2.370 0 -0.03(-1.25%)
Jun 29, 2021 2.500 2.570 2.370 2.400 65,598 -0.09(-3.61%)
Jun 28, 2021 2.660 2.660 2.340 2.490 146,708 -0.14(-5.32%)
Jun 25, 2021 2.670 2.850 2.570 2.630 305,544 +0.01(+0.38%)
Jun 24, 2021 2.410 2.670 2.370 2.620 124,269 +0.26(+11.02%)
Jun 23, 2021 2.360 2.500 2.290 2.360 118,112 +0.07(+3.06%)
Jun 22, 2021 2.330 2.340 2.250 2.290 40,056 -0.04(-1.72%)
Jun 21, 2021 2.280 2.430 2.280 2.330 31,036 +0.07(+3.10%)
Jun 18, 2021 2.250 2.360 2.210 2.260 50,336 -0.04(-1.74%)
Jun 17, 2021 2.360 2.400 2.190 2.300 53,273 -0.06(-2.54%)
Jun 16, 2021 2.230 2.390 2.230 2.360 120,415 +0.12(+5.36%)
Jun 15, 2021 2.240 2.250 2.220 2.240 30,701 +0.02(+0.90%)
Jun 14, 2021 2.270 2.310 2.220 2.220 17,912 -0.06(-2.63%)
Jun 11, 2021 2.260 2.310 2.260 2.280 28,500 +0.03(+1.33%)
Jun 10, 2021 2.310 2.320 2.190 2.250 115,505 -0.04(-1.75%)
Jun 09, 2021 2.310 2.360 2.290 2.290 45,700 -0.06(-2.55%)
Jun 08, 2021 2.340 2.370 2.300 2.350 73,957 +0.05(+2.17%)
Jun 07, 2021 2.270 2.310 2.230 2.300 32,200 +0.04(+1.77%)
Jun 04, 2021 2.370 2.370 2.230 2.260 40,533 -0.05(-2.16%)
Jun 03, 2021 2.250 2.360 2.200 2.310 91,857 +0.07(+3.12%)
Jun 02, 2021 2.200 2.300 2.180 2.240 60,825 +0.09(+4.19%)
Jun 01, 2021 2.070 2.190 2.070 2.150 107,735 +0.10(+4.88%)
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%)
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.