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 (%)
Sep 30, 2015 3.480 3.570 3.420 3.490 63,418 +0.02(+0.58%)
Sep 29, 2015 3.670 3.670 3.420 3.470 74,758 -0.05(-1.42%)
Sep 28, 2015 3.440 3.560 3.400 3.520 47,970 +0.05(+1.44%)
Sep 25, 2015 3.520 3.590 3.370 3.470 93,150 -0.02(-0.57%)
Sep 24, 2015 3.560 3.660 3.490 3.490 111,509 -0.11(-3.06%)
Sep 23, 2015 3.850 3.860 3.560 3.600 35,727 -0.23(-6.01%)
Sep 22, 2015 3.700 3.850 3.600 3.830 70,920 +0.12(+3.23%)
Sep 21, 2015 3.480 3.760 3.480 3.710 83,150 +0.25(+7.23%)
Sep 18, 2015 3.720 3.750 3.460 3.460 148,747 -0.28(-7.49%)
Sep 17, 2015 3.780 3.850 3.685 3.740 45,351 -0.01(-0.27%)
Sep 16, 2015 3.650 3.790 3.640 3.750 67,472 +0.18(+5.04%)
Sep 15, 2015 3.510 3.660 3.500 3.570 47,460 +0.02(+0.56%)
Sep 14, 2015 3.560 3.580 3.410 3.550 43,747 +0.01(+0.28%)
Sep 11, 2015 3.540 3.560 3.400 3.540 65,954 -0.02(-0.56%)
Sep 10, 2015 3.500 3.690 3.410 3.560 145,835 +0.06(+1.71%)
Sep 09, 2015 3.730 3.900 3.490 3.500 129,374 -0.24(-6.42%)
Sep 08, 2015 3.630 3.770 3.530 3.740 104,012 +0.07(+1.91%)
Sep 04, 2015 3.670 3.670 3.670 0 +0.00(+0.00%)
Sep 03, 2015 3.770 3.850 3.610 3.670 261,731 -0.10(-2.65%)
Sep 02, 2015 4.100 4.100 3.750 3.770 258,837 -0.32(-7.82%)
Sep 01, 2015 4.450 4.480 4.060 4.090 168,011 -0.43(-9.51%)
Aug 31, 2015 4.310 4.560 4.130 4.520 262,036 +0.19(+4.39%)
Aug 28, 2015 4.190 4.520 4.140 4.330 197,062 +0.29(+7.18%)
Aug 27, 2015 3.830 4.200 3.790 4.040 91,457 +0.24(+6.32%)
Aug 26, 2015 3.600 3.820 3.550 3.800 124,062 +0.20(+5.56%)
Aug 25, 2015 3.820 3.820 3.520 3.600 79,221 +0.07(+1.98%)
Aug 24, 2015 3.480 3.630 3.250 3.530 145,474 +0.00(+0.00%)
Aug 21, 2015 3.510 3.630 3.450 3.530 77,594 +0.03(+0.86%)
Aug 20, 2015 3.600 3.700 3.460 3.500 73,496 -0.06(-1.69%)
Aug 19, 2015 3.630 3.750 3.530 3.560 127,693 -0.16(-4.30%)
Aug 18, 2015 3.740 3.860 3.660 3.720 53,162 -0.01(-0.27%)
Aug 17, 2015 3.890 3.930 3.690 3.730 74,857 -0.14(-3.62%)
Aug 14, 2015 3.860 3.980 3.810 3.870 81,733 +0.01(+0.26%)
Aug 13, 2015 4.000 4.060 3.780 3.860 314,299 -0.17(-4.22%)
Aug 12, 2015 3.890 4.070 3.810 4.030 85,718 +0.14(+3.60%)
Aug 11, 2015 3.880 3.960 3.830 3.890 53,758 -0.08(-2.02%)
Aug 10, 2015 3.770 4.000 3.710 3.970 102,417 +0.21(+5.59%)
Aug 07, 2015 4.020 4.170 3.720 3.760 93,220 -0.24(-6.00%)
Aug 06, 2015 3.890 4.030 3.710 4.000 70,319 +0.18(+4.71%)
Aug 05, 2015 3.870 4.100 3.800 3.820 77,109 -0.12(-3.05%)
Aug 04, 2015 3.860 4.030 3.850 3.940 49,451 +0.07(+1.81%)
Jul 31, 2015 3.870 3.870 3.870 0 +0.00(+0.00%)
Jul 30, 2015 3.910 4.010 3.810 3.870 61,731 +0.01(+0.26%)
Jul 29, 2015 3.780 3.990 3.750 3.860 98,679 +0.15(+4.04%)
Jul 28, 2015 3.710 3.820 3.650 3.710 65,616 +0.07(+1.92%)
Jul 27, 2015 3.500 3.720 3.500 3.640 207,587 -0.10(-2.67%)
Jul 24, 2015 3.950 4.080 3.730 3.740 149,143 -0.09(-2.35%)
Jul 23, 2015 4.060 4.170 3.830 3.830 103,175 -0.19(-4.73%)
Jul 22, 2015 4.050 4.060 3.960 4.020 60,807 -0.03(-0.74%)
Jul 21, 2015 3.910 4.110 3.910 4.050 95,240 +0.11(+2.79%)
Jul 20, 2015 4.130 4.130 3.925 3.940 54,476 -0.23(-5.52%)
Jul 17, 2015 4.400 4.400 4.120 4.170 129,145 -0.25(-5.66%)
Jul 16, 2015 4.660 4.660 4.420 4.420 66,341 -0.21(-4.54%)
Jul 15, 2015 4.490 4.720 4.490 4.630 98,178 +0.10(+2.21%)
Jul 14, 2015 4.560 4.840 4.525 4.530 125,006 -0.09(-1.95%)
Jul 13, 2015 4.600 4.700 4.490 4.620 69,737 +0.03(+0.65%)
Jul 10, 2015 4.790 4.840 4.590 4.590 48,545 -0.19(-3.97%)
Jul 09, 2015 4.930 4.960 4.780 4.780 83,315 -0.04(-0.83%)
Jul 08, 2015 4.760 4.940 4.750 4.820 542,301 +0.08(+1.69%)
Jul 07, 2015 4.700 4.780 4.550 4.740 117,125 +0.01(+0.21%)
Jul 06, 2015 4.710 4.840 4.670 4.730 153,043 -0.09(-1.87%)
Jul 03, 2015 4.850 4.920 4.820 4.820 31,747 -0.11(-2.23%)
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.