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, 2020 0.5300 0.5500 0.5100 0.5100 8,215 -0.03(-5.56%)
Sep 29, 2020 0.5100 0.5400 0.5100 0.5400 3,500 +0.02(+3.85%)
Sep 28, 2020 0.5300 0.5300 0.5200 0.5200 3,000 +0.01(+1.96%)
Sep 25, 2020 0.5300 0.5300 0.5100 0.5100 2,667 -0.02(-3.77%)
Sep 24, 2020 0.5400 0.5400 0.5300 0.5300 27,300 +0.00(+0.00%)
Sep 23, 2020 0.5200 0.5500 0.5000 0.5300 256,464 +0.01(+1.92%)
Sep 22, 2020 0.5500 0.5500 0.5100 0.5200 23,000 -0.01(-1.89%)
Sep 21, 2020 0.5400 0.5500 0.5300 0.5300 26,000 -0.03(-5.36%)
Sep 18, 2020 0.5800 0.5900 0.5300 0.5600 50,400 -0.04(-6.67%)
Sep 17, 2020 0.5800 0.6200 0.5800 0.6000 64,350 -0.03(-4.76%)
Sep 16, 2020 0.6200 0.6400 0.5800 0.6300 38,000 +0.00(+0.00%)
Sep 15, 2020 0.6200 0.6300 0.6100 0.6300 52,600 +0.01(+1.61%)
Sep 14, 2020 0.6100 0.6200 0.6100 0.6200 8,000 +0.01(+1.64%)
Sep 11, 2020 0.6000 0.6100 0.5900 0.6100 38,400 +0.00(+0.00%)
Sep 10, 2020 0.6000 0.6100 0.5900 0.6100 77,800 -0.01(-1.61%)
Sep 09, 2020 0.6100 0.6200 0.6000 0.6200 28,000 -0.01(-1.59%)
Sep 08, 2020 0.6300 0.6300 0.6000 0.6300 45,710 -0.02(-3.08%)
Sep 04, 2020 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Sep 03, 2020 0.7100 0.7100 0.6700 0.6800 41,420 -0.03(-4.23%)
Sep 02, 2020 0.7000 0.7100 0.7000 0.7100 96,629 -0.01(-1.39%)
Sep 01, 2020 0.7100 0.7200 0.7000 0.7200 24,605 +0.00(+0.00%)
Aug 31, 2020 0.7100 0.7300 0.7000 0.7200 16,600 +0.01(+1.41%)
Aug 28, 2020 0.7000 0.7200 0.7000 0.7100 53,000 +0.00(+0.00%)
Aug 27, 2020 0.7400 0.7600 0.7000 0.7100 66,600 +0.01(+1.43%)
Aug 26, 2020 0.7500 0.7500 0.7000 0.7000 81,219 -0.03(-4.11%)
Aug 25, 2020 0.7200 0.7300 0.7000 0.7300 90,700 +0.03(+4.29%)
Aug 24, 2020 0.7100 0.7500 0.6800 0.7000 45,633 -0.05(-6.67%)
Aug 21, 2020 0.7300 0.7500 0.7000 0.7500 38,629 +0.02(+2.74%)
Aug 20, 2020 0.7500 0.7800 0.7100 0.7300 53,084 -0.05(-6.41%)
Aug 19, 2020 0.7700 0.7800 0.7500 0.7800 65,212 +0.02(+2.63%)
Aug 18, 2020 0.7800 0.7800 0.7600 0.7600 7,600 -0.02(-2.56%)
Aug 17, 2020 0.7800 0.8000 0.7700 0.7800 30,409 +0.01(+1.30%)
Aug 14, 2020 0.7600 0.7900 0.7600 0.7700 15,901 -0.02(-2.53%)
Aug 13, 2020 0.7700 0.7900 0.7700 0.7900 26,600 +0.01(+1.28%)
Aug 12, 2020 0.7800 0.8000 0.7600 0.7800 20,136 -0.03(-3.70%)
Aug 11, 2020 0.8000 0.8200 0.7700 0.8100 24,605 +0.00(+0.00%)
Aug 10, 2020 0.8300 0.8500 0.7900 0.8100 25,538 -0.02(-2.41%)
Aug 07, 2020 0.7800 0.8300 0.7600 0.8300 28,801 +0.03(+3.75%)
Aug 06, 2020 0.8100 0.8100 0.8000 0.8000 10,625 -0.01(-1.23%)
Aug 05, 2020 0.7800 0.8100 0.7800 0.8100 32,000 +0.04(+5.19%)
Aug 04, 2020 0.8400 0.8400 0.7600 0.7700 63,154 -0.01(-1.28%)
Jul 31, 2020 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 30, 2020 0.7600 0.7800 0.7500 0.7800 10,000 +0.01(+1.30%)
Jul 29, 2020 0.7700 0.7900 0.7700 0.7700 15,961 -0.01(-1.28%)
Jul 28, 2020 0.7800 0.8000 0.7700 0.7800 185,060 +0.00(+0.00%)
Jul 27, 2020 0.7900 0.8000 0.7700 0.7800 46,600 +0.00(+0.00%)
Jul 24, 2020 0.7800 0.8000 0.7700 0.7800 13,500 -0.01(-1.27%)
Jul 23, 2020 0.8300 0.8400 0.7900 0.7900 18,500 -0.04(-4.82%)
Jul 22, 2020 0.7900 0.8800 0.7900 0.8300 49,499 +0.06(+7.79%)
Jul 21, 2020 0.8400 0.8400 0.7500 0.7700 13,300 +0.02(+2.67%)
Jul 20, 2020 0.7800 0.8000 0.7500 0.7500 15,000 -0.04(-5.06%)
Jul 17, 2020 0.8200 0.8200 0.7800 0.7900 14,400 -0.03(-3.66%)
Jul 16, 2020 0.8200 0.8200 0.8200 0.8200 1,500 +0.03(+3.80%)
Jul 15, 2020 0.8100 0.8100 0.7900 0.7900 8,100 -0.04(-4.82%)
Jul 14, 2020 0.8000 0.8300 0.7900 0.8300 3,300 +0.03(+3.75%)
Jul 13, 2020 0.8100 0.8100 0.8000 0.8000 1,100 -0.03(-3.61%)
Jul 10, 2020 0.8400 0.8400 0.8100 0.8300 4,280 +0.03(+3.75%)
Jul 09, 2020 0.8200 0.8200 0.7900 0.8000 14,445 -0.03(-3.61%)
Jul 08, 2020 0.8500 0.8500 0.8300 0.8300 3,945 +0.02(+2.47%)
Jul 07, 2020 0.8700 0.8700 0.8000 0.8100 25,446 -0.04(-4.71%)
Jul 06, 2020 0.8500 0.9400 0.8100 0.8500 50,623 +0.04(+4.94%)
Jul 03, 2020 0.8100 0.8100 0.8100 0.8100 3,000 +0.01(+1.25%)
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.