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 29, 2017 1.750 1.790 1.720 1.780 102,984 +0.06(+3.49%)
Sep 28, 2017 1.690 1.730 1.690 1.720 17,600 +0.03(+1.78%)
Sep 27, 2017 1.660 1.700 1.640 1.690 40,908 +0.05(+3.05%)
Sep 26, 2017 1.570 1.650 1.570 1.640 40,334 +0.04(+2.50%)
Sep 25, 2017 1.560 1.600 1.550 1.600 29,742 +0.05(+3.23%)
Sep 22, 2017 1.500 1.560 1.490 1.550 37,807 +0.05(+3.33%)
Sep 21, 2017 1.430 1.520 1.430 1.500 47,341 +0.05(+3.45%)
Sep 20, 2017 1.390 1.450 1.390 1.450 27,618 +0.05(+3.57%)
Sep 19, 2017 1.400 1.405 1.380 1.400 23,600 +0.02(+1.45%)
Sep 18, 2017 1.340 1.410 1.330 1.380 1,515,826 +0.08(+6.15%)
Sep 15, 2017 1.510 1.525 1.300 1.300 852,239 -0.21(-13.91%)
Sep 14, 2017 1.500 1.540 1.500 1.510 54,599 +0.04(+2.72%)
Sep 13, 2017 1.420 1.520 1.350 1.470 221,124 +0.05(+3.52%)
Sep 12, 2017 1.450 1.480 1.400 1.420 116,521 -0.04(-2.74%)
Sep 11, 2017 1.560 1.570 1.460 1.460 400,370 -0.07(-4.58%)
Sep 08, 2017 1.560 1.560 1.520 1.530 20,838 -0.02(-1.29%)
Sep 07, 2017 1.580 1.580 1.550 1.550 14,428 -0.01(-0.64%)
Sep 06, 2017 1.600 1.600 1.560 1.560 34,215 -0.03(-1.89%)
Sep 05, 2017 1.600 1.600 1.590 1.590 13,100 +0.00(+0.00%)
Sep 01, 2017 1.660 1.590 1.590 33,673 -0.07(-4.22%)
Aug 31, 2017 1.600 1.680 1.560 1.660 41,489 +0.06(+3.75%)
Aug 30, 2017 1.590 1.600 1.570 1.600 24,730 +0.00(+0.00%)
Aug 29, 2017 1.560 1.650 1.540 1.600 33,152 +0.04(+2.56%)
Aug 28, 2017 1.560 1.610 1.520 1.560 38,619 -0.03(-1.89%)
Aug 25, 2017 1.580 1.610 1.520 1.590 52,594 -0.05(-3.05%)
Aug 24, 2017 1.540 1.640 1.540 1.640 15,938 +0.08(+5.13%)
Aug 23, 2017 1.520 1.560 1.500 1.560 14,993 +0.02(+1.30%)
Aug 22, 2017 1.510 1.540 1.480 1.540 12,600 +0.01(+0.65%)
Aug 21, 2017 1.490 1.530 1.480 1.530 3,785 +0.04(+2.68%)
Aug 18, 2017 1.510 1.530 1.490 1.490 27,112 -0.04(-2.61%)
Aug 17, 2017 1.570 1.570 1.510 1.530 12,039 -0.02(-1.29%)
Aug 16, 2017 1.550 1.580 1.540 1.550 48,819 +0.04(+2.65%)
Aug 15, 2017 1.540 1.540 1.500 1.510 4,400 +0.02(+1.34%)
Aug 14, 2017 1.520 1.540 1.460 1.490 82,020 -0.03(-1.97%)
Aug 11, 2017 1.520 1.590 1.500 1.520 17,172 -0.02(-1.30%)
Aug 10, 2017 1.600 1.600 1.480 1.540 55,838 -0.05(-3.14%)
Aug 09, 2017 1.600 1.600 1.580 1.590 99,119 +0.00(+0.00%)
Aug 08, 2017 1.610 1.640 1.560 1.590 15,700 -0.05(-3.05%)
Aug 04, 2017 1.700 1.700 1.600 1.640 18,397 +0.03(+1.86%)
Aug 03, 2017 1.610 1.640 1.610 1.610 22,319 -0.03(-1.83%)
Aug 02, 2017 1.670 1.670 1.640 1.640 43,942 -0.03(-1.80%)
Aug 01, 2017 1.680 1.690 1.660 1.670 16,702 -0.03(-1.76%)
Jul 31, 2017 1.710 1.730 1.680 1.700 8,743 -0.02(-1.16%)
Jul 28, 2017 1.700 1.740 1.700 1.720 24,125 +0.03(+1.78%)
Jul 27, 2017 1.690 1.700 1.660 1.690 8,035 +0.01(+0.60%)
Jul 26, 2017 1.680 1.690 1.670 1.680 8,100 -0.02(-1.18%)
Jul 25, 2017 1.670 1.700 1.670 1.700 14,700 +0.00(+0.00%)
Jul 24, 2017 1.710 1.710 1.690 1.700 5,981 -0.01(-0.58%)
Jul 21, 2017 1.710 1.720 1.710 1.710 53,300 +0.00(+0.00%)
Jul 20, 2017 1.700 1.720 1.690 1.710 10,350 -0.01(-0.58%)
Jul 19, 2017 1.720 1.740 1.710 1.720 39,623 +0.00(+0.00%)
Jul 18, 2017 1.730 1.700 1.720 14,520 +0.02(+1.18%)
Jul 17, 2017 1.700 1.700 1.690 1.700 7,500 +0.02(+1.19%)
Jul 14, 2017 1.700 1.710 1.680 1.680 4,900 -0.03(-1.75%)
Jul 13, 2017 1.700 1.720 1.640 1.710 9,103 +0.04(+2.40%)
Jul 12, 2017 1.650 1.710 1.650 1.670 17,680 +0.02(+1.21%)
Jul 11, 2017 1.630 1.680 1.630 1.650 5,905 -0.01(-0.60%)
Jul 10, 2017 1.650 1.670 1.630 1.660 2,700 -0.01(-0.60%)
Jul 07, 2017 1.680 1.690 1.650 1.670 23,148 -0.02(-1.18%)
Jul 06, 2017 1.710 1.710 1.690 1.690 6,700 -0.03(-1.74%)
Jul 05, 2017 1.710 1.720 1.700 1.720 25,400 +0.00(+0.00%)
Jul 04, 2017 1.700 1.750 1.700 1.720 5,700 +0.00(+0.00%)
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.