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 (%)
Oct 31, 2016 2.500 2.500 2.410 2.450 30,575 -0.03(-1.21%)
Oct 28, 2016 2.480 2.500 2.450 2.480 17,500 +0.00(+0.00%)
Oct 27, 2016 2.450 2.540 2.450 2.480 41,381 -0.01(-0.40%)
Oct 26, 2016 2.500 2.540 2.430 2.490 104,400 -0.09(-3.49%)
Oct 25, 2016 2.600 2.610 2.470 2.580 91,328 -0.02(-0.77%)
Oct 24, 2016 2.710 2.710 2.550 2.600 68,050 -0.10(-3.70%)
Oct 21, 2016 2.700 2.740 2.660 2.700 72,111 -0.01(-0.37%)
Oct 20, 2016 2.700 2.730 2.690 2.710 95,378 +0.00(+0.00%)
Oct 19, 2016 2.730 2.740 2.700 2.710 13,800 +0.00(+0.00%)
Oct 18, 2016 2.780 2.790 2.700 2.710 87,255 -0.04(-1.45%)
Oct 17, 2016 2.780 2.780 2.710 2.750 41,661 -0.05(-1.79%)
Oct 14, 2016 2.790 2.830 2.750 2.800 67,344 +0.00(+0.00%)
Oct 13, 2016 2.750 2.800 2.700 2.800 55,956 +0.05(+1.82%)
Oct 12, 2016 2.720 2.800 2.710 2.750 38,915 +0.00(+0.00%)
Oct 11, 2016 2.760 2.850 2.720 2.750 67,957 +0.02(+0.73%)
Oct 07, 2016 2.730 2.730 2.730 0 -0.03(-1.09%)
Oct 06, 2016 2.700 2.760 2.680 2.760 66,560 +0.08(+2.99%)
Oct 05, 2016 2.660 2.720 2.640 2.680 30,515 +0.02(+0.75%)
Oct 04, 2016 2.620 2.710 2.600 2.660 70,680 +0.05(+1.92%)
Oct 03, 2016 2.620 2.620 2.550 2.610 47,400 +0.01(+0.38%)
Sep 30, 2016 2.570 2.640 2.560 2.600 101,737 +0.03(+1.17%)
Sep 29, 2016 2.530 2.620 2.520 2.570 54,436 +0.04(+1.58%)
Sep 28, 2016 2.370 2.580 2.345 2.530 121,652 +0.17(+7.20%)
Sep 27, 2016 2.440 2.450 2.320 2.360 113,800 -0.12(-4.84%)
Sep 26, 2016 2.480 2.540 2.460 2.480 77,748 -0.02(-0.80%)
Sep 23, 2016 2.510 2.550 2.410 2.500 64,514 -0.01(-0.40%)
Sep 22, 2016 2.640 2.750 2.500 2.510 243,107 -0.12(-4.56%)
Sep 21, 2016 2.560 2.670 2.530 2.630 133,918 +0.03(+1.15%)
Sep 20, 2016 2.630 2.640 2.550 2.600 529,700 +0.00(+0.00%)
Sep 19, 2016 2.620 2.630 2.510 2.600 138,305 +0.05(+1.96%)
Sep 16, 2016 2.530 2.580 2.470 2.550 109,270 -0.02(-0.78%)
Sep 15, 2016 2.500 2.590 2.480 2.570 130,565 +0.07(+2.80%)
Sep 14, 2016 2.600 2.650 2.430 2.500 112,456 -0.08(-3.10%)
Sep 13, 2016 2.720 2.720 2.530 2.580 54,541 -0.17(-6.18%)
Sep 12, 2016 2.710 2.800 2.700 2.750 81,453 -0.08(-2.83%)
Sep 09, 2016 2.560 2.830 2.560 2.830 146,807 +0.28(+10.98%)
Sep 08, 2016 2.590 2.590 2.530 2.550 206,705 +0.02(+0.79%)
Sep 07, 2016 2.480 2.570 2.480 2.530 36,202 +0.04(+1.61%)
Sep 06, 2016 2.540 2.540 2.410 2.490 56,134 +0.01(+0.40%)
Sep 02, 2016 2.480 2.480 2.480 0 +0.05(+2.06%)
Sep 01, 2016 2.400 2.430 2.350 2.430 16,025 +0.00(+0.00%)
Aug 31, 2016 2.440 2.440 2.380 2.430 35,399 -0.02(-0.82%)
Aug 30, 2016 2.370 2.470 2.350 2.450 46,471 +0.06(+2.51%)
Aug 29, 2016 2.360 2.450 2.360 2.390 8,259 +0.01(+0.42%)
Aug 26, 2016 2.460 2.460 2.360 2.380 42,780 -0.12(-4.80%)
Aug 25, 2016 2.410 2.500 2.410 2.500 13,160 +0.03(+1.21%)
Aug 24, 2016 2.550 2.610 2.460 2.470 17,350 -0.08(-3.14%)
Aug 23, 2016 2.460 2.610 2.410 2.550 102,915 +0.09(+3.66%)
Aug 22, 2016 2.530 2.540 2.420 2.460 189,326 -0.12(-4.65%)
Aug 19, 2016 2.720 2.720 2.560 2.580 98,266 -0.10(-3.73%)
Aug 18, 2016 2.600 2.850 2.550 2.680 242,043 +0.12(+4.69%)
Aug 17, 2016 2.470 2.630 2.450 2.560 120,776 +0.08(+3.23%)
Aug 16, 2016 2.570 2.570 2.470 2.480 28,364 -0.04(-1.59%)
Aug 15, 2016 2.520 2.540 2.480 2.520 36,591 +0.02(+0.80%)
Aug 12, 2016 2.600 2.630 2.440 2.500 158,253 -0.07(-2.72%)
Aug 11, 2016 2.130 2.590 2.130 2.570 260,479 +0.48(+22.97%)
Aug 10, 2016 2.080 2.130 2.070 2.090 22,754 -0.01(-0.48%)
Aug 09, 2016 2.130 2.140 2.100 2.100 40,247 -0.01(-0.47%)
Aug 08, 2016 2.150 2.200 2.090 2.110 75,352 +0.01(+0.48%)
Aug 05, 2016 2.120 2.120 2.080 2.100 17,746 +0.00(+0.00%)
Aug 04, 2016 2.090 2.170 2.030 2.100 85,959 +0.02(+0.96%)
Aug 03, 2016 2.110 2.130 2.070 2.080 180,186 -0.03(-1.42%)
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.