Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transglobe Energy Cp (TSX: TGL )

N/A 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 (%)
Sep 30, 2022 3.650 3.750 3.580 3.690 123,322 +0.00(+0.00%)
Sep 29, 2022 3.750 3.830 3.590 3.690 85,733 -0.05(-1.34%)
Sep 28, 2022 3.680 3.790 3.670 3.740 106,401 +0.09(+2.47%)
Sep 27, 2022 3.520 3.790 3.520 3.650 90,511 +0.23(+6.73%)
Sep 26, 2022 3.460 3.580 3.400 3.420 110,825 -0.15(-4.20%)
Sep 23, 2022 3.870 3.870 3.480 3.570 140,990 -0.41(-10.30%)
Sep 22, 2022 3.870 4.050 3.860 3.980 133,623 +0.03(+0.76%)
Sep 21, 2022 4.000 4.040 3.930 3.950 44,335 +0.04(+1.02%)
Sep 20, 2022 3.970 3.980 3.860 3.910 57,995 -0.17(-4.17%)
Sep 19, 2022 3.910 4.120 3.910 4.080 112,500 +0.09(+2.26%)
Sep 16, 2022 4.020 4.120 3.920 3.990 108,674 -0.08(-1.97%)
Sep 15, 2022 4.030 4.080 3.940 4.070 78,619 -0.04(-0.97%)
Sep 14, 2022 4.230 4.330 4.080 4.110 139,004 -0.01(-0.24%)
Sep 13, 2022 4.020 4.130 3.940 4.120 345,677 +0.07(+1.73%)
Sep 12, 2022 4.150 4.150 4.020 4.050 62,656 -0.02(-0.49%)
Sep 09, 2022 4.020 4.090 4.010 4.070 257,698 +0.15(+3.83%)
Sep 08, 2022 3.870 3.940 3.860 3.920 122,594 +0.09(+2.35%)
Sep 07, 2022 3.890 3.920 3.780 3.830 78,416 -0.13(-3.28%)
Sep 06, 2022 4.070 4.100 3.960 3.960 35,271 -0.09(-2.22%)
Sep 02, 2022 4.050 0 +0.00(+0.00%)
Sep 01, 2022 4.290 4.290 4.020 4.050 75,970 -0.31(-7.11%)
Aug 31, 2022 4.260 4.390 4.250 4.360 64,905 -0.01(-0.23%)
Aug 30, 2022 4.520 4.520 4.300 4.370 71,120 -0.25(-5.41%)
Aug 29, 2022 4.550 4.700 4.540 4.620 40,027 +0.08(+1.76%)
Aug 26, 2022 4.570 4.670 4.530 4.540 39,537 -0.06(-1.30%)
Aug 25, 2022 4.570 4.650 4.530 4.600 48,705 +0.06(+1.32%)
Aug 24, 2022 4.500 4.650 4.470 4.540 56,251 +0.03(+0.67%)
Aug 23, 2022 4.390 4.680 4.380 4.510 149,344 +0.16(+3.68%)
Aug 22, 2022 4.260 4.380 4.170 4.350 41,173 -0.02(-0.46%)
Aug 19, 2022 4.450 4.460 4.350 4.370 54,070 -0.13(-2.89%)
Aug 18, 2022 4.290 4.500 4.290 4.500 59,878 +0.25(+5.88%)
Aug 17, 2022 4.190 4.300 4.150 4.250 40,696 +0.07(+1.67%)
Aug 16, 2022 4.300 4.400 4.130 4.180 57,766 -0.08(-1.88%)
Aug 15, 2022 4.180 4.310 4.090 4.260 73,184 -0.11(-2.52%)
Aug 12, 2022 4.350 4.390 4.210 4.370 76,017 +0.01(+0.23%)
Aug 11, 2022 4.280 4.500 4.250 4.360 98,998 +0.12(+2.83%)
Aug 10, 2022 4.170 4.270 4.000 4.240 106,515 +0.04(+0.95%)
Aug 09, 2022 4.170 4.310 4.080 4.200 95,177 +0.05(+1.20%)
Aug 08, 2022 3.970 4.180 3.910 4.150 173,971 +0.17(+4.27%)
Aug 05, 2022 3.880 4.050 3.850 3.980 86,744 +0.10(+2.58%)
Aug 04, 2022 4.070 4.070 3.860 3.880 113,078 -0.19(-4.67%)
Aug 03, 2022 4.790 4.790 3.900 4.070 196,157 -0.78(-16.08%)
Aug 02, 2022 4.730 4.930 4.660 4.850 111,383 -0.09(-1.82%)
Jul 29, 2022 4.940 0 +0.26(+5.56%)
Jul 28, 2022 4.710 4.780 4.570 4.680 44,809 +0.01(+0.21%)
Jul 27, 2022 4.560 4.680 4.450 4.670 31,740 +0.15(+3.32%)
Jul 26, 2022 4.590 4.640 4.410 4.520 85,049 -0.01(-0.22%)
Jul 25, 2022 4.190 4.530 4.140 4.530 106,176 +0.36(+8.63%)
Jul 22, 2022 4.250 4.300 4.130 4.170 54,936 -0.11(-2.57%)
Jul 21, 2022 4.420 4.420 4.180 4.280 85,681 -0.23(-5.10%)
Jul 20, 2022 4.360 4.520 4.250 4.510 102,407 +0.13(+2.97%)
Jul 19, 2022 4.350 4.440 4.260 4.380 419,969 +0.04(+0.92%)
Jul 18, 2022 4.390 4.610 4.280 4.340 305,740 +0.00(+0.00%)
Jul 15, 2022 4.410 4.510 4.270 4.340 248,230 -0.05(-1.14%)
Jul 14, 2022 4.530 4.560 4.070 4.390 426,009 +0.26(+6.30%)
Jul 13, 2022 4.060 4.270 4.040 4.130 110,058 +0.08(+1.98%)
Jul 12, 2022 4.050 4.090 3.890 4.050 155,153 -0.06(-1.46%)
Jul 11, 2022 4.200 4.240 4.100 4.110 84,134 -0.18(-4.20%)
Jul 08, 2022 4.470 4.470 4.250 4.290 116,012 -0.16(-3.60%)
Jul 07, 2022 4.340 4.560 4.340 4.450 172,435 +0.20(+4.71%)
Jul 06, 2022 4.220 4.360 3.950 4.250 206,824 +0.01(+0.24%)
Jul 05, 2022 4.420 4.470 4.100 4.240 271,229 -0.28(-6.19%)
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.