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 31, 2019 2.020 2.050 1.920 2.030 43,091 -0.01(-0.49%)
May 30, 2019 2.080 2.080 2.020 2.040 251,618 +0.00(+0.00%)
May 29, 2019 2.100 2.120 2.040 2.040 117,449 +0.02(+0.99%)
May 28, 2019 2.050 2.100 2.020 2.020 611,889 -0.03(-1.46%)
May 27, 2019 2.100 2.100 2.040 2.050 9,500 +0.00(+0.00%)
May 24, 2019 2.070 2.130 2.000 2.050 55,313 +0.01(+0.49%)
May 23, 2019 2.110 2.160 2.030 2.040 49,751 -0.12(-5.56%)
May 22, 2019 2.270 2.270 2.140 2.160 41,280 -0.09(-4.00%)
May 21, 2019 2.340 2.340 2.230 2.250 100,368 -0.09(-3.85%)
May 17, 2019 2.340 2.340 2.340 0 -0.04(-1.68%)
May 16, 2019 2.400 2.410 2.360 2.380 21,905 +0.01(+0.42%)
May 15, 2019 2.380 2.390 2.350 2.370 34,683 -0.01(-0.42%)
May 14, 2019 2.420 2.430 2.370 2.380 26,422 +0.00(+0.00%)
May 13, 2019 2.370 2.400 2.350 2.380 48,407 -0.01(-0.42%)
May 10, 2019 2.430 2.430 2.380 2.390 28,104 -0.04(-1.65%)
May 09, 2019 2.460 2.460 2.420 2.430 39,939 -0.03(-1.22%)
May 08, 2019 2.500 2.510 2.460 2.460 189,606 -0.04(-1.60%)
May 07, 2019 2.530 2.530 2.410 2.500 53,890 +0.00(+0.00%)
May 06, 2019 2.500 2.530 2.490 2.500 45,485 -0.03(-1.19%)
May 03, 2019 2.530 2.550 2.480 2.530 32,625 +0.00(+0.00%)
May 02, 2019 2.570 2.570 2.520 2.530 12,419 -0.05(-1.94%)
May 01, 2019 2.640 2.640 2.570 2.580 21,145 -0.04(-1.53%)
Apr 30, 2019 2.610 2.640 2.580 2.620 45,637 +0.01(+0.38%)
Apr 29, 2019 2.580 2.610 2.510 2.610 35,539 +0.07(+2.76%)
Apr 26, 2019 2.570 2.580 2.500 2.540 35,720 -0.03(-1.17%)
Apr 25, 2019 2.610 2.610 2.560 2.570 17,619 -0.02(-0.77%)
Apr 24, 2019 2.620 2.640 2.540 2.590 54,500 +0.04(+1.57%)
Apr 23, 2019 2.630 2.700 2.530 2.550 136,004 -0.05(-1.92%)
Apr 22, 2019 2.550 2.670 2.550 2.600 85,214 +0.08(+3.17%)
Apr 18, 2019 2.520 2.520 2.520 0 +0.03(+1.20%)
Apr 17, 2019 2.480 2.500 2.470 2.490 16,009 +0.01(+0.40%)
Apr 16, 2019 2.480 2.520 2.450 2.480 19,944 +0.01(+0.40%)
Apr 15, 2019 2.510 2.510 2.440 2.470 35,332 -0.03(-1.20%)
Apr 12, 2019 2.570 2.570 2.490 2.500 42,725 +0.00(+0.00%)
Apr 11, 2019 2.570 2.660 2.500 2.500 44,190 -0.04(-1.57%)
Apr 10, 2019 2.470 2.590 2.470 2.540 65,322 +0.07(+2.83%)
Apr 09, 2019 2.480 2.510 2.460 2.470 20,700 -0.04(-1.59%)
Apr 08, 2019 2.470 2.530 2.470 2.510 42,951 +0.05(+2.03%)
Apr 05, 2019 2.390 2.490 2.380 2.460 38,164 +0.09(+3.80%)
Apr 04, 2019 2.400 2.450 2.370 2.370 49,330 -0.03(-1.25%)
Apr 03, 2019 2.480 2.480 2.380 2.400 49,100 -0.08(-3.23%)
Apr 02, 2019 2.480 2.530 2.460 2.480 59,400 +0.02(+0.81%)
Apr 01, 2019 2.550 2.580 2.410 2.460 261,972 -0.06(-2.38%)
Mar 29, 2019 2.480 2.610 2.480 2.520 60,244 +0.04(+1.61%)
Mar 28, 2019 2.460 2.500 2.420 2.480 80,484 +0.02(+0.81%)
Mar 27, 2019 2.370 2.490 2.350 2.460 44,678 +0.12(+5.13%)
Mar 26, 2019 2.530 2.550 2.300 2.340 743,573 -0.14(-5.65%)
Mar 25, 2019 2.660 2.660 2.450 2.480 122,753 -0.16(-6.06%)
Mar 22, 2019 2.790 2.820 2.640 2.640 72,951 -0.14(-5.04%)
Mar 21, 2019 2.850 2.920 2.780 2.780 45,963 -0.05(-1.77%)
Mar 20, 2019 2.890 2.890 2.820 2.830 19,233 -0.04(-1.39%)
Mar 19, 2019 2.910 2.910 2.840 2.870 17,026 -0.01(-0.35%)
Mar 18, 2019 2.800 2.930 2.770 2.880 82,535 +0.20(+7.46%)
Mar 15, 2019 2.760 2.810 2.680 2.680 70,578 -0.07(-2.55%)
Mar 14, 2019 2.760 2.860 2.700 2.750 42,700 -0.01(-0.36%)
Mar 13, 2019 2.840 2.890 2.750 2.760 32,700 -0.06(-2.13%)
Mar 12, 2019 2.780 2.880 2.760 2.820 39,500 +0.06(+2.17%)
Mar 11, 2019 2.740 2.850 2.740 2.760 21,644 +0.05(+1.85%)
Mar 08, 2019 2.710 2.760 2.660 2.710 31,951 -0.04(-1.45%)
Mar 07, 2019 2.740 2.770 2.670 2.750 67,100 +0.01(+0.36%)
Mar 06, 2019 2.730 2.950 2.710 2.740 37,890 -0.03(-1.08%)
Mar 05, 2019 2.680 2.840 2.680 2.770 66,500 +0.13(+4.92%)
Mar 04, 2019 2.680 2.710 2.640 2.640 37,435 -0.01(-0.38%)
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.