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 (%)
May 29, 2015 4.920 5.050 4.920 5.000 162,354 +0.10(+2.04%)
May 28, 2015 4.960 5.000 4.850 4.900 181,404 -0.10(-2.00%)
May 27, 2015 5.070 5.080 5.000 5.000 142,713 -0.10(-1.96%)
May 26, 2015 4.980 5.100 4.960 5.100 174,959 +0.09(+1.80%)
May 25, 2015 5.070 5.070 5.000 5.010 19,040 -0.06(-1.18%)
May 22, 2015 5.130 5.210 5.040 5.070 83,804 -0.11(-2.12%)
May 21, 2015 5.150 5.280 5.120 5.180 107,339 +0.04(+0.78%)
May 20, 2015 4.980 5.160 4.970 5.140 119,979 +0.16(+3.21%)
May 19, 2015 4.940 5.000 4.810 4.980 267,483 -0.01(-0.20%)
May 15, 2015 4.990 4.990 4.990 0 +0.12(+2.46%)
May 14, 2015 4.940 5.010 4.860 4.870 183,685 -0.04(-0.81%)
May 13, 2015 4.990 5.030 4.790 4.910 330,562 +0.01(+0.20%)
May 12, 2015 4.960 5.070 4.890 4.900 278,361 -0.06(-1.21%)
May 11, 2015 5.070 5.120 4.910 4.960 273,697 -0.17(-3.31%)
May 08, 2015 5.110 5.180 4.900 5.130 269,217 +0.16(+3.22%)
May 07, 2015 5.500 5.500 4.950 4.970 488,908 -0.53(-9.64%)
May 06, 2015 5.500 5.590 5.420 5.500 133,836 -0.02(-0.36%)
May 05, 2015 5.680 5.750 5.470 5.520 179,495 -0.09(-1.60%)
May 04, 2015 5.610 5.840 5.570 5.610 203,733 -0.02(-0.36%)
May 01, 2015 5.440 5.660 5.390 5.630 186,796 +0.13(+2.36%)
Apr 30, 2015 5.430 5.630 5.250 5.500 303,574 +0.07(+1.29%)
Apr 29, 2015 5.220 5.460 5.180 5.430 423,374 +0.16(+3.04%)
Apr 28, 2015 5.310 5.330 5.100 5.270 288,661 -0.04(-0.75%)
Apr 27, 2015 5.430 5.460 5.250 5.310 223,077 -0.10(-1.85%)
Apr 24, 2015 5.440 5.570 5.380 5.410 279,849 -0.05(-0.92%)
Apr 23, 2015 5.300 5.475 5.300 5.460 298,944 +0.18(+3.41%)
Apr 22, 2015 5.160 5.400 5.160 5.280 376,125 -0.08(-1.49%)
Apr 21, 2015 5.300 5.370 5.220 5.360 220,901 +0.06(+1.13%)
Apr 20, 2015 5.190 5.420 5.180 5.300 193,415 +0.05(+0.95%)
Apr 17, 2015 5.360 5.360 5.170 5.250 191,535 -0.12(-2.23%)
Apr 16, 2015 5.220 5.460 5.180 5.370 203,590 +0.08(+1.51%)
Apr 15, 2015 5.090 5.430 5.090 5.290 365,323 +0.23(+4.55%)
Apr 14, 2015 5.190 5.220 5.040 5.060 189,909 -0.12(-2.32%)
Apr 13, 2015 5.200 5.220 5.020 5.180 160,589 +0.03(+0.58%)
Apr 10, 2015 4.990 5.170 4.990 5.150 233,289 +0.17(+3.41%)
Apr 09, 2015 4.920 4.990 4.850 4.980 192,817 +0.07(+1.43%)
Apr 08, 2015 4.860 4.960 4.750 4.910 245,446 +0.01(+0.20%)
Apr 07, 2015 5.020 5.040 4.890 4.900 363,941 -0.12(-2.39%)
Apr 06, 2015 4.800 5.090 4.680 5.020 435,988 +0.29(+6.13%)
Apr 02, 2015 4.730 4.730 4.730 0 +0.05(+1.07%)
Apr 01, 2015 4.520 4.720 4.520 4.680 281,302 +0.17(+3.77%)
Mar 31, 2015 4.350 4.610 4.340 4.510 236,334 +0.08(+1.81%)
Mar 30, 2015 4.500 4.580 4.330 4.430 201,671 -0.05(-1.12%)
Mar 27, 2015 4.320 4.550 4.290 4.480 190,254 -0.06(-1.32%)
Mar 26, 2015 4.570 4.900 4.330 4.540 335,537 +0.14(+3.18%)
Mar 25, 2015 4.150 4.430 4.150 4.400 232,414 +0.28(+6.80%)
Mar 24, 2015 4.130 4.195 4.080 4.120 165,443 -0.05(-1.20%)
Mar 23, 2015 4.210 4.350 4.100 4.170 209,165 -0.06(-1.42%)
Mar 20, 2015 4.090 4.230 4.030 4.230 429,751 +0.22(+5.49%)
Mar 19, 2015 3.740 4.110 3.730 4.010 413,663 +0.23(+6.08%)
Mar 18, 2015 3.600 3.810 3.600 3.780 501,375 +0.15(+4.13%)
Mar 17, 2015 3.470 3.640 3.470 3.630 397,913 +0.13(+3.71%)
Mar 16, 2015 3.570 3.570 3.490 3.500 225,825 -0.12(-3.31%)
Mar 13, 2015 3.650 3.650 3.520 3.620 222,217 -0.02(-0.55%)
Mar 12, 2015 3.730 3.740 3.620 3.640 109,337 -0.14(-3.70%)
Mar 11, 2015 3.730 3.830 3.690 3.780 130,514 +0.10(+2.72%)
Mar 10, 2015 3.750 3.750 3.650 3.680 195,759 -0.08(-2.13%)
Mar 09, 2015 3.770 3.850 3.740 3.760 240,247 -0.01(-0.27%)
Mar 06, 2015 3.790 3.830 3.740 3.770 123,866 -0.01(-0.26%)
Mar 05, 2015 3.910 3.990 3.760 3.780 175,085 -0.13(-3.32%)
Mar 04, 2015 3.940 3.680 3.910 249,866 +0.14(+3.71%)
Mar 03, 2015 3.830 3.770 223,599 +0.06(+1.62%)
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.