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, 2022 6.130 6.180 5.810 5.910 130,830 -0.10(-1.66%)
May 30, 2022 6.070 6.080 6.000 6.010 29,697 +0.06(+1.01%)
May 27, 2022 6.010 6.080 5.850 5.950 132,463 -0.05(-0.83%)
May 26, 2022 5.880 6.100 5.860 6.000 131,329 +0.24(+4.17%)
May 25, 2022 5.640 5.850 5.640 5.760 61,934 +0.13(+2.31%)
May 24, 2022 5.610 5.670 5.530 5.630 91,053 +0.08(+1.44%)
May 20, 2022 5.550 0 +0.13(+2.40%)
May 19, 2022 5.060 5.450 5.040 5.420 91,923 +0.30(+5.86%)
May 18, 2022 5.360 5.380 5.050 5.120 51,881 -0.19(-3.58%)
May 17, 2022 5.470 5.470 5.280 5.310 137,289 -0.05(-0.93%)
May 16, 2022 5.260 5.410 5.230 5.360 160,709 +0.14(+2.68%)
May 13, 2022 5.020 5.370 5.020 5.220 135,135 +0.30(+6.10%)
May 12, 2022 5.110 5.280 4.820 4.920 67,656 -0.30(-5.75%)
May 11, 2022 5.150 5.420 5.150 5.220 68,668 +0.15(+2.96%)
May 10, 2022 5.220 5.340 4.990 5.070 98,250 -0.05(-0.98%)
May 09, 2022 5.530 5.560 5.070 5.120 115,486 -0.58(-10.18%)
May 06, 2022 5.790 5.930 5.600 5.700 45,875 -0.03(-0.52%)
May 05, 2022 5.630 5.750 5.440 5.730 42,541 +0.18(+3.24%)
May 04, 2022 5.740 5.740 5.350 5.550 43,700 -0.08(-1.42%)
May 03, 2022 5.440 5.720 5.360 5.630 61,815 +0.15(+2.74%)
May 02, 2022 5.570 5.720 5.350 5.480 149,603 -0.20(-3.52%)
Apr 29, 2022 5.730 5.750 5.530 5.680 90,775 -0.02(-0.35%)
Apr 28, 2022 5.600 5.770 5.470 5.700 68,950 +0.01(+0.18%)
Apr 27, 2022 5.650 5.750 5.560 5.690 178,718 +0.01(+0.18%)
Apr 26, 2022 5.730 5.990 5.580 5.680 169,430 +0.11(+1.97%)
Apr 25, 2022 5.640 5.640 5.160 5.570 135,476 -0.26(-4.46%)
Apr 22, 2022 5.950 6.160 5.700 5.830 123,170 -0.12(-2.02%)
Apr 21, 2022 6.250 6.370 5.900 5.950 114,413 -0.30(-4.80%)
Apr 20, 2022 6.120 6.330 5.940 6.250 140,796 +0.22(+3.65%)
Apr 19, 2022 6.150 6.160 5.750 6.030 127,769 -0.13(-2.11%)
Apr 18, 2022 5.710 6.340 5.710 6.160 318,155 +0.52(+9.22%)
Apr 14, 2022 5.640 0 +0.42(+8.05%)
Apr 13, 2022 5.180 5.280 5.140 5.220 68,666 +0.14(+2.76%)
Apr 12, 2022 5.050 5.220 5.000 5.080 88,665 +0.16(+3.25%)
Apr 11, 2022 5.100 5.100 4.860 4.920 205,055 -0.18(-3.53%)
Apr 08, 2022 4.950 5.140 4.950 5.100 93,470 +0.16(+3.24%)
Apr 07, 2022 4.870 4.950 4.760 4.940 62,616 +0.14(+2.92%)
Apr 06, 2022 4.820 4.930 4.780 4.800 64,784 -0.02(-0.41%)
Apr 05, 2022 4.880 4.930 4.810 4.820 62,165 +0.00(+0.00%)
Apr 04, 2022 4.730 4.840 4.700 4.820 29,747 +0.22(+4.78%)
Apr 01, 2022 4.550 4.650 4.520 4.600 52,116 +0.05(+1.10%)
Mar 31, 2022 4.620 4.710 4.490 4.550 51,068 -0.15(-3.19%)
Mar 30, 2022 4.640 4.880 4.640 4.700 91,213 +0.10(+2.17%)
Mar 29, 2022 4.370 4.600 4.340 4.600 130,281 +0.16(+3.60%)
Mar 28, 2022 4.630 4.630 4.350 4.440 115,874 -0.23(-4.93%)
Mar 25, 2022 4.460 4.750 4.460 4.670 53,815 +0.16(+3.55%)
Mar 24, 2022 4.690 4.690 4.470 4.510 37,046 -0.16(-3.43%)
Mar 23, 2022 4.440 4.710 4.440 4.670 89,985 +0.24(+5.42%)
Mar 22, 2022 4.550 4.550 4.380 4.430 31,804 -0.11(-2.42%)
Mar 21, 2022 4.400 4.560 4.370 4.540 95,080 +0.15(+3.42%)
Mar 18, 2022 4.490 4.520 4.330 4.390 45,306 -0.03(-0.68%)
Mar 17, 2022 4.610 4.730 4.420 4.420 82,588 +0.14(+3.27%)
Mar 16, 2022 4.390 4.390 4.170 4.280 41,537 +0.02(+0.47%)
Mar 15, 2022 4.140 4.360 3.940 4.260 59,584 -0.13(-2.96%)
Mar 14, 2022 4.580 4.600 4.300 4.390 67,935 -0.36(-7.58%)
Mar 11, 2022 4.810 4.900 4.740 4.750 10,084 -0.16(-3.26%)
Mar 10, 2022 4.950 5.050 4.750 4.910 31,918 -0.02(-0.41%)
Mar 09, 2022 4.920 5.060 4.720 4.930 75,518 -0.05(-1.00%)
Mar 08, 2022 5.390 5.500 4.880 4.980 99,085 -0.27(-5.14%)
Mar 07, 2022 5.290 5.400 4.970 5.250 100,525 +0.16(+3.14%)
Mar 04, 2022 4.750 5.190 4.730 5.090 37,867 +0.41(+8.76%)
Mar 03, 2022 4.730 4.840 4.560 4.680 54,781 -0.14(-2.90%)
Mar 02, 2022 5.090 5.170 4.780 4.820 54,946 -0.17(-3.41%)
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.