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 (%)
Jan 29, 2016 2.050 2.070 1.910 2.000 84,172 +0.00(+0.00%)
Jan 28, 2016 1.880 2.050 1.830 2.000 192,485 +0.10(+5.26%)
Jan 27, 2016 1.770 1.900 1.770 1.900 121,439 +0.16(+9.20%)
Jan 26, 2016 1.690 1.760 1.600 1.740 122,087 +0.07(+4.19%)
Jan 25, 2016 1.690 1.715 1.640 1.670 98,231 -0.02(-1.18%)
Jan 22, 2016 1.650 1.750 1.640 1.690 209,428 +0.17(+11.18%)
Jan 21, 2016 1.550 1.580 1.480 1.520 204,420 -0.03(-1.94%)
Jan 20, 2016 1.670 1.670 1.450 1.550 272,361 -0.04(-2.52%)
Jan 19, 2016 1.690 1.740 1.590 1.590 170,139 -0.07(-4.22%)
Jan 18, 2016 1.780 1.780 1.660 1.660 92,232 -0.17(-9.29%)
Jan 15, 2016 1.800 1.860 1.780 1.830 102,356 -0.07(-3.68%)
Jan 14, 2016 1.810 1.930 1.760 1.900 73,420 +0.13(+7.34%)
Jan 13, 2016 1.950 1.980 1.770 1.770 171,067 -0.13(-6.84%)
Jan 12, 2016 2.070 2.170 1.900 1.900 128,381 -0.13(-6.40%)
Jan 11, 2016 2.170 2.335 2.010 2.030 147,543 -0.29(-12.50%)
Jan 08, 2016 2.290 2.430 2.200 2.320 92,926 +0.05(+2.20%)
Jan 07, 2016 2.340 2.380 2.270 2.270 43,028 -0.12(-5.02%)
Jan 06, 2016 2.400 2.410 2.370 2.390 63,028 -0.07(-2.85%)
Jan 05, 2016 2.450 2.500 2.450 2.460 29,710 +0.00(+0.00%)
Jan 04, 2016 2.590 2.600 2.460 2.460 32,335 -0.05(-1.99%)
Dec 31, 2015 2.510 2.510 2.510 0 +0.06(+2.45%)
Dec 30, 2015 2.350 2.490 2.350 2.450 62,756 +0.05(+2.08%)
Dec 29, 2015 2.500 2.590 2.330 2.400 67,992 -0.09(-3.61%)
Dec 24, 2015 2.490 2.490 2.490 0 -0.08(-3.11%)
Dec 23, 2015 2.490 2.610 2.450 2.570 50,740 +0.13(+5.33%)
Dec 22, 2015 2.410 2.440 2.390 2.440 42,100 +0.08(+3.39%)
Dec 21, 2015 2.370 2.370 2.290 2.360 52,708 +0.01(+0.43%)
Dec 18, 2015 2.300 2.380 2.240 2.350 384,167 +0.06(+2.62%)
Dec 17, 2015 2.110 2.300 2.110 2.290 107,807 +0.14(+6.51%)
Dec 16, 2015 2.140 2.250 2.080 2.150 299,725 -0.10(-4.44%)
Dec 15, 2015 2.290 2.360 2.220 2.250 251,735 -0.04(-1.75%)
Dec 14, 2015 2.240 2.300 2.140 2.290 181,864 +0.02(+0.88%)
Dec 11, 2015 2.250 2.310 2.250 2.270 40,230 -0.03(-1.30%)
Dec 10, 2015 2.310 2.380 2.290 2.300 97,900 -0.03(-1.29%)
Dec 09, 2015 2.480 2.500 2.320 2.330 162,912 -0.04(-1.69%)
Dec 08, 2015 2.350 2.430 2.330 2.370 137,383 -0.06(-2.47%)
Dec 07, 2015 2.650 2.650 2.410 2.430 125,729 -0.27(-10.00%)
Dec 04, 2015 2.900 2.900 2.670 2.700 72,869 -0.18(-6.25%)
Dec 03, 2015 2.810 2.930 2.800 2.880 34,402 +0.08(+2.86%)
Dec 02, 2015 2.800 2.880 2.730 2.800 133,236 -0.06(-2.10%)
Dec 01, 2015 2.650 2.930 2.650 2.860 236,852 +0.23(+8.75%)
Nov 30, 2015 2.620 2.730 2.600 2.630 978,148 +0.01(+0.38%)
Nov 27, 2015 2.660 2.730 2.620 2.620 55,101 -0.01(-0.38%)
Nov 26, 2015 2.880 2.880 2.630 2.630 29,664 -0.18(-6.41%)
Nov 25, 2015 2.710 2.920 2.710 2.810 31,064 +0.03(+1.08%)
Nov 24, 2015 2.730 2.830 2.670 2.780 66,784 +0.06(+2.21%)
Nov 23, 2015 2.790 2.720 73,952 +0.07(+2.64%)
Nov 20, 2015 2.690 2.750 2.640 2.650 133,347 -0.08(-2.93%)
Nov 19, 2015 2.780 2.780 2.640 2.730 73,174 -0.04(-1.44%)
Nov 18, 2015 2.670 2.920 2.640 2.770 173,777 +0.07(+2.59%)
Nov 17, 2015 2.900 2.940 2.660 2.700 156,195 +0.00(+0.00%)
Nov 16, 2015 2.820 2.980 2.660 2.700 214,084 -0.20(-6.90%)
Nov 13, 2015 3.090 3.140 2.870 2.900 299,848 -0.15(-4.92%)
Nov 12, 2015 3.270 3.380 2.970 3.050 240,524 -0.26(-7.85%)
Nov 11, 2015 3.540 3.560 3.280 3.310 100,071 -0.23(-6.50%)
Nov 10, 2015 3.560 3.650 3.510 3.540 68,773 -0.02(-0.56%)
Nov 09, 2015 3.600 3.650 3.540 3.560 80,831 -0.05(-1.39%)
Nov 06, 2015 3.620 3.650 3.590 3.610 45,424 -0.06(-1.63%)
Nov 05, 2015 3.510 3.680 3.460 3.670 126,906 +0.09(+2.51%)
Nov 04, 2015 3.570 3.620 3.510 3.580 210,564 +0.03(+0.85%)
Nov 03, 2015 3.540 3.670 3.530 3.550 137,084 +0.04(+1.14%)
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.