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 28, 2018 4.270 4.450 4.270 4.310 109,632 +0.00(+0.00%)
Sep 27, 2018 4.350 4.370 4.280 4.310 42,087 -0.02(-0.46%)
Sep 26, 2018 4.410 4.460 4.330 4.330 32,174 -0.12(-2.70%)
Sep 25, 2018 4.480 4.780 4.420 4.450 118,766 +0.00(+0.00%)
Sep 24, 2018 4.190 4.500 4.190 4.450 63,371 +0.20(+4.71%)
Sep 21, 2018 4.280 4.340 4.170 4.250 80,136 -0.03(-0.70%)
Sep 20, 2018 4.270 4.420 4.190 4.280 116,109 -0.10(-2.28%)
Sep 19, 2018 4.380 4.420 4.360 4.380 99,805 -0.02(-0.45%)
Sep 18, 2018 4.620 4.660 4.370 4.400 69,552 -0.21(-4.56%)
Sep 17, 2018 4.710 4.740 4.590 4.610 48,807 -0.14(-2.95%)
Sep 14, 2018 4.630 4.800 4.580 4.750 38,180 +0.11(+2.37%)
Sep 13, 2018 4.700 4.790 4.620 4.640 43,565 -0.08(-1.69%)
Sep 12, 2018 4.970 5.010 4.560 4.720 119,658 -0.20(-4.07%)
Sep 11, 2018 4.720 4.990 4.650 4.920 112,565 +0.32(+6.96%)
Sep 10, 2018 4.190 4.620 4.190 4.600 276,992 +0.38(+9.00%)
Sep 07, 2018 4.200 4.250 4.170 4.220 85,985 -0.03(-0.71%)
Sep 06, 2018 4.340 4.410 4.190 4.250 97,775 -0.10(-2.30%)
Sep 05, 2018 4.300 4.440 4.210 4.350 69,430 -0.04(-0.91%)
Sep 04, 2018 4.410 4.450 4.290 4.390 86,478 +0.02(+0.46%)
Aug 31, 2018 4.370 4.370 4.370 0 -0.03(-0.68%)
Aug 30, 2018 4.460 4.480 4.340 4.400 73,304 -0.07(-1.57%)
Aug 29, 2018 4.450 4.540 4.410 4.470 63,495 +0.03(+0.68%)
Aug 28, 2018 4.480 4.540 4.430 4.440 38,813 -0.05(-1.11%)
Aug 27, 2018 4.590 4.590 4.440 4.490 67,442 -0.09(-1.97%)
Aug 24, 2018 4.490 4.680 4.480 4.580 65,802 +0.12(+2.69%)
Aug 23, 2018 4.550 4.550 4.250 4.460 188,913 -0.04(-0.89%)
Aug 22, 2018 4.510 4.660 4.450 4.500 214,403 -0.01(-0.22%)
Aug 21, 2018 4.390 4.660 4.320 4.510 131,033 +0.17(+3.92%)
Aug 20, 2018 4.060 4.410 4.060 4.340 86,307 +0.28(+6.90%)
Aug 17, 2018 4.070 4.200 4.010 4.060 107,313 +0.01(+0.25%)
Aug 16, 2018 3.840 4.100 3.810 4.050 144,906 +0.18(+4.65%)
Aug 15, 2018 4.080 4.090 3.730 3.870 199,655 -0.25(-6.07%)
Aug 14, 2018 4.140 4.560 3.860 4.120 493,291 +0.10(+2.49%)
Aug 13, 2018 4.200 4.200 3.980 4.020 115,533 -0.18(-4.29%)
Aug 10, 2018 4.200 4.240 4.120 4.200 93,254 +0.00(+0.00%)
Aug 09, 2018 4.160 4.200 4.090 4.200 81,906 +0.00(+0.00%)
Aug 08, 2018 4.160 4.230 4.140 4.200 87,377 +0.01(+0.24%)
Aug 07, 2018 4.160 4.270 4.060 4.190 97,422 +0.00(+0.00%)
Aug 03, 2018 4.190 4.190 4.190 0 +0.07(+1.70%)
Aug 02, 2018 4.180 4.250 4.070 4.120 234,499 -0.09(-2.14%)
Aug 01, 2018 4.180 4.270 4.080 4.210 53,214 -0.01(-0.24%)
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%)
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.