1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSX
  6. TransGlobe Energy Corporation (TGL)
  7. Historical

TGL

TransGlobe Energy Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
TransGlobe Energy Corporation TGL Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 1.22% 3.31 16:10:07
Open Price Low Price High Price Close Price Prev Close
3.25 3.23 3.33 3.31 3.27
more quote information »

TGL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.553.583.013.2359,787-0.24-6.76%
1 Month2.514.062.513.31106,0520.8031.87%
3 Months2.094.061.922.9156,0881.2258.37%
6 Months1.884.061.722.5258,5491.4376.06%
1 Year0.604.060.4951.7783,0142.71451.67%
3 Years3.944.060.4551.8762,758-0.63-15.99%
5 Years2.715.450.4552.2970,3950.6022.14%

TGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 3.31 0.04 1.22% 3.25 3.33 3.23 24,209
Oct 21 2021 3.27 -0.18 -5.22% 3.49 3.49 3.23 37,599
Oct 20 2021 3.45 0.33 10.58% 3.09 3.46 3.09 36,617
Oct 19 2021 3.12 -0.06 -1.89% 3.25 3.25 3.01 75,588
Oct 18 2021 3.18 -0.07 -2.15% 3.24 3.36 3.17 61,272
Oct 15 2021 3.25 -0.29 -8.19% 3.55 3.58 3.23 87,859
Oct 14 2021 3.54 0.00 0.0% 3.60 3.70 3.52 131,284
Oct 13 2021 3.54 -0.07 -1.94% 3.51 3.60 3.36 108,116
Oct 12 2021 3.61 -0.33 -8.38% 3.90 3.95 3.50 277,029
Oct 08 2021 3.94 0.12 3.14% 3.90 4.06 3.80 139,859
Oct 07 2021 3.82 0.15 4.09% 3.61 3.93 3.50 100,361
Oct 06 2021 3.67 0.21 6.07% 3.49 3.77 3.32 144,874
Oct 05 2021 3.46 0.27 8.46% 3.33 3.58 3.25 175,889
Oct 04 2021 3.19 0.33 11.54% 2.99 3.36 2.93 130,504
Oct 01 2021 2.86 0.09 3.25% 2.80 3.05 2.79 102,659
Sep 30 2021 2.77 0.21 8.2% 2.58 2.79 2.52 64,132
Sep 29 2021 2.56 -0.15 -5.54% 2.76 2.80 2.56 69,260
Sep 28 2021 2.71 0.12 4.63% 2.71 2.79 2.68 112,775
Sep 27 2021 2.59 -0.01 -0.38% 2.57 2.75 2.57 111,014
Sep 24 2021 2.60 -0.01 -0.38% 2.51 2.67 2.51 48,301
See More Historical Prices »


Your Recent History
TSX
TGL
TransGlobe..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.