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, 2016 2.240 2.250 2.220 2.220 8,700 -0.01(-0.45%)
May 30, 2016 2.250 2.250 2.230 2.230 1,234 +0.00(+0.00%)
May 27, 2016 2.230 2.280 2.230 2.230 76,340 -0.06(-2.62%)
May 26, 2016 2.300 2.310 2.270 2.290 16,687 +0.00(+0.00%)
May 25, 2016 2.280 2.315 2.240 2.290 52,143 +0.04(+1.78%)
May 24, 2016 2.360 2.360 2.240 2.250 36,179 -0.04(-1.75%)
May 20, 2016 2.290 2.290 2.290 0 -0.06(-2.55%)
May 19, 2016 2.390 2.390 2.320 2.350 13,262 -0.05(-2.08%)
May 18, 2016 2.520 2.520 2.360 2.400 36,445 -0.11(-4.38%)
May 17, 2016 2.540 2.540 2.480 2.510 72,817 +0.03(+1.21%)
May 16, 2016 2.510 2.550 2.480 2.480 19,153 -0.01(-0.40%)
May 13, 2016 2.530 2.550 2.480 2.490 25,101 -0.03(-1.19%)
May 12, 2016 2.500 2.550 2.460 2.520 16,808 +0.03(+1.20%)
May 11, 2016 2.500 2.530 2.400 2.490 59,217 -0.01(-0.40%)
May 10, 2016 2.430 2.510 2.400 2.500 128,205 +0.12(+5.04%)
May 09, 2016 2.400 2.410 2.250 2.380 52,270 -0.02(-0.83%)
May 06, 2016 2.360 2.460 2.320 2.400 59,350 +0.03(+1.27%)
May 05, 2016 2.380 2.410 2.360 2.370 27,900 -0.01(-0.42%)
May 04, 2016 2.370 2.460 2.350 2.380 65,585 -0.04(-1.65%)
May 03, 2016 2.410 2.440 2.390 2.420 104,568 -0.02(-0.82%)
May 02, 2016 2.460 2.460 2.370 2.440 46,115 +0.02(+0.83%)
Apr 29, 2016 2.530 2.590 2.410 2.420 60,453 -0.08(-3.20%)
Apr 28, 2016 2.450 2.540 2.430 2.500 26,979 +0.00(+0.00%)
Apr 27, 2016 2.520 2.550 2.470 2.500 44,965 +0.01(+0.40%)
Apr 26, 2016 2.420 2.500 2.390 2.490 43,878 +0.09(+3.75%)
Apr 25, 2016 2.450 2.490 2.380 2.400 87,259 -0.04(-1.64%)
Apr 22, 2016 2.470 2.500 2.390 2.440 61,037 +0.05(+2.09%)
Apr 21, 2016 2.520 2.520 2.370 2.390 75,154 -0.07(-2.85%)
Apr 20, 2016 2.410 2.550 2.395 2.460 104,440 +0.05(+2.07%)
Apr 19, 2016 2.310 2.440 2.300 2.410 59,663 +0.11(+4.78%)
Apr 18, 2016 2.230 2.300 2.180 2.300 58,021 +0.05(+2.22%)
Apr 15, 2016 2.260 2.270 2.165 2.250 82,085 +0.00(+0.00%)
Apr 14, 2016 2.310 2.320 2.250 2.250 42,660 -0.01(-0.44%)
Apr 13, 2016 2.290 2.390 2.260 2.260 211,045 -0.03(-1.31%)
Apr 12, 2016 2.230 2.320 2.230 2.290 122,516 +0.07(+3.15%)
Apr 11, 2016 2.290 2.290 2.200 2.220 118,179 -0.04(-1.77%)
Apr 08, 2016 2.230 2.300 2.200 2.260 105,076 +0.06(+2.73%)
Apr 07, 2016 2.180 2.220 2.170 2.200 82,404 +0.02(+0.92%)
Apr 06, 2016 2.170 2.220 2.170 2.180 509,362 +0.05(+2.11%)
Apr 05, 2016 2.150 2.200 2.130 2.135 83,307 -0.04(-1.61%)
Apr 04, 2016 2.200 2.220 2.170 2.170 121,771 -0.03(-1.36%)
Apr 01, 2016 2.190 2.210 2.150 2.200 46,745 +0.03(+1.38%)
Mar 31, 2016 2.190 2.210 2.150 2.170 59,617 -0.02(-0.91%)
Mar 30, 2016 2.120 2.220 2.120 2.190 56,899 +0.08(+3.79%)
Mar 29, 2016 2.110 2.120 2.090 2.110 54,192 -0.07(-3.21%)
Mar 28, 2016 2.200 2.250 2.170 2.180 305,746 -0.01(-0.46%)
Mar 24, 2016 2.190 2.190 2.190 0 +0.00(+0.00%)
Mar 23, 2016 2.160 2.200 2.160 2.190 263,657 -0.02(-0.90%)
Mar 22, 2016 2.250 2.250 2.190 2.210 157,515 -0.03(-1.34%)
Mar 21, 2016 2.210 2.240 2.170 2.240 60,101 +0.03(+1.36%)
Mar 18, 2016 2.210 2.260 2.150 2.210 1,161,612 +0.03(+1.38%)
Mar 17, 2016 2.200 2.240 2.130 2.180 211,084 +0.00(+0.00%)
Mar 16, 2016 2.150 2.190 2.140 2.180 48,812 +0.02(+0.93%)
Mar 15, 2016 2.120 2.200 2.120 2.160 92,053 -0.07(-3.14%)
Mar 14, 2016 2.200 2.300 2.200 2.230 26,341 -0.04(-1.76%)
Mar 11, 2016 2.300 2.320 2.240 2.270 129,464 +0.03(+1.34%)
Mar 10, 2016 2.210 2.280 2.130 2.240 340,163 +0.03(+1.36%)
Mar 09, 2016 2.310 2.310 2.130 2.210 192,908 -0.08(-3.49%)
Mar 08, 2016 2.460 2.460 2.280 2.290 131,328 -0.10(-4.18%)
Mar 07, 2016 2.240 2.460 2.240 2.390 150,824 +0.17(+7.66%)
Mar 04, 2016 2.180 2.300 2.180 2.220 95,509 +0.05(+2.30%)
Mar 03, 2016 1.990 2.230 1.990 2.170 172,237 +0.16(+7.96%)
Mar 02, 2016 2.000 2.060 1.990 2.010 120,638 +0.02(+1.01%)
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.