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 (%)
Aug 30, 2019 1.760 1.760 1.760 0 -0.03(-1.68%)
Aug 29, 2019 1.800 1.820 1.740 1.790 90,528 +0.01(+0.56%)
Aug 28, 2019 1.780 1.800 1.770 1.780 25,722 +0.02(+1.14%)
Aug 27, 2019 1.790 1.790 1.720 1.760 24,455 +0.01(+0.57%)
Aug 26, 2019 1.800 1.840 1.750 1.750 30,344 -0.04(-2.23%)
Aug 23, 2019 1.900 1.900 1.780 1.790 79,675 -0.11(-5.79%)
Aug 22, 2019 1.920 1.920 1.900 1.900 10,400 -0.01(-0.52%)
Aug 21, 2019 1.900 1.940 1.880 1.910 27,352 +0.02(+1.06%)
Aug 20, 2019 1.900 1.950 1.870 1.890 39,510 -0.04(-2.07%)
Aug 19, 2019 1.940 1.970 1.890 1.930 76,978 -0.02(-1.03%)
Aug 16, 2019 1.920 2.030 1.860 1.950 67,285 +0.04(+2.09%)
Aug 15, 2019 1.900 1.920 1.870 1.910 39,900 +0.01(+0.53%)
Aug 14, 2019 1.970 2.020 1.890 1.900 84,859 -0.11(-5.47%)
Aug 13, 2019 1.950 2.050 1.950 2.010 51,447 +0.07(+3.61%)
Aug 12, 2019 1.870 1.960 1.860 1.940 45,700 +0.06(+3.19%)
Aug 09, 2019 1.940 1.940 1.880 1.880 11,100 -0.01(-0.53%)
Aug 08, 2019 1.900 1.930 1.890 1.890 51,746 -0.01(-0.53%)
Aug 07, 2019 1.880 1.930 1.850 1.900 35,467 +0.01(+0.53%)
Aug 06, 2019 1.900 1.920 1.880 1.890 42,245 -0.04(-2.07%)
Aug 02, 2019 1.930 1.930 1.930 0 -0.11(-5.39%)
Aug 01, 2019 2.030 2.090 1.980 2.040 98,680 -0.01(-0.49%)
Jul 31, 2019 1.990 2.050 1.920 2.050 111,020 +0.09(+4.59%)
Jul 30, 2019 1.850 1.970 1.800 1.960 159,585 +0.14(+7.69%)
Jul 29, 2019 1.820 1.880 1.810 1.820 26,138 +0.00(+0.00%)
Jul 26, 2019 1.850 1.850 1.800 1.820 8,700 -0.05(-2.67%)
Jul 25, 2019 1.910 1.910 1.870 1.870 21,022 -0.04(-2.09%)
Jul 24, 2019 1.900 1.920 1.900 1.910 16,700 +0.01(+0.53%)
Jul 23, 2019 1.900 1.910 1.900 1.900 3,200 +0.02(+1.06%)
Jul 22, 2019 1.860 1.910 1.850 1.880 43,029 +0.00(+0.00%)
Jul 19, 2019 1.960 1.960 1.860 1.880 10,444 +0.00(+0.00%)
Jul 18, 2019 1.880 1.900 1.860 1.880 55,543 +0.00(+0.00%)
Jul 17, 2019 1.900 1.900 1.870 1.880 136,000 -0.04(-2.08%)
Jul 16, 2019 1.930 1.930 1.920 1.920 49,913 -0.01(-0.52%)
Jul 15, 2019 1.920 1.950 1.910 1.930 15,880 +0.01(+0.52%)
Jul 12, 2019 1.910 1.920 1.890 1.920 22,506 +0.02(+1.05%)
Jul 11, 2019 1.910 1.980 1.900 1.900 47,378 +0.01(+0.53%)
Jul 10, 2019 1.830 1.900 1.830 1.890 116,272 +0.12(+6.78%)
Jul 09, 2019 1.760 1.830 1.760 1.770 38,654 +0.00(+0.00%)
Jul 08, 2019 1.760 1.840 1.760 1.770 63,200 +0.00(+0.00%)
Jul 05, 2019 1.770 1.790 1.760 1.770 20,311 +0.02(+1.14%)
Jul 04, 2019 1.780 1.790 1.740 1.750 14,190 -0.02(-1.13%)
Jul 03, 2019 1.780 1.780 1.760 1.770 14,200 -0.02(-1.12%)
Jul 02, 2019 1.840 1.840 1.780 1.790 32,000 -0.04(-2.19%)
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%)
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.