Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transatlantic Petroleum Ltd (TSX: TNP )

N/A UNCHANGED
Last Price Updated: 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, 2019 1.160 1.400 0.9400 1.040 11,500 -0.03(-2.80%)
May 29, 2019 1.070 1.070 1.070 0 -0.04(-3.60%)
May 28, 2019 1.110 1.110 1.110 1.110 100 -0.02(-1.77%)
May 27, 2019 1.110 1.130 1.110 1.130 400 +0.05(+4.63%)
May 24, 2019 1.080 1.080 1.040 1.080 900 -0.03(-2.70%)
May 23, 2019 1.110 1.110 1.110 1.110 100 -0.02(-1.77%)
May 22, 2019 1.140 1.140 1.120 1.130 4,400 -0.03(-2.59%)
May 21, 2019 1.160 1.160 1.160 1.160 600 -0.02(-1.69%)
May 17, 2019 1.180 1.180 1.180 0 +0.11(+10.28%)
May 16, 2019 1.070 1.070 1.030 1.070 9,200 -0.02(-1.83%)
May 15, 2019 1.090 1.090 1.090 1.090 2,800 +0.00(+0.00%)
May 14, 2019 1.090 1.090 1.000 1.090 6,900 +0.00(+0.00%)
May 13, 2019 1.090 1.090 1.050 1.090 1,700 +0.05(+4.81%)
May 10, 2019 0.9900 1.040 0.9900 1.040 3,100 +0.07(+7.22%)
May 08, 2019 0.9700 0.9700 0.9700 0 -0.02(-2.02%)
May 07, 2019 1.020 1.020 0.9900 0.9900 1,600 -0.04(-3.88%)
May 06, 2019 0.9900 1.030 0.9900 1.030 3,800 +0.04(+4.04%)
May 02, 2019 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
May 01, 2019 0.9900 1.000 0.9900 1.000 900 -0.01(-0.99%)
Apr 30, 2019 1.070 1.070 1.010 1.010 7,300 -0.06(-5.61%)
Apr 29, 2019 1.080 1.080 1.060 1.070 2,400 -0.03(-2.73%)
Apr 26, 2019 1.100 1.100 1.100 1.100 1,200 -0.02(-1.79%)
Apr 25, 2019 1.120 1.120 1.120 1.120 100 -0.02(-1.75%)
Apr 24, 2019 1.060 1.140 1.060 1.140 2,009 +0.07(+6.54%)
Apr 23, 2019 1.110 1.110 1.070 1.070 1,227 -0.06(-5.31%)
Apr 22, 2019 1.030 1.130 1.030 1.130 1,800 +0.05(+4.63%)
Apr 18, 2019 1.080 1.080 1.080 0 -0.04(-3.57%)
Apr 16, 2019 1.120 1.120 1.120 0 +0.00(+0.00%)
Apr 15, 2019 1.120 1.120 1.120 1.120 500 +0.00(+0.00%)
Apr 12, 2019 1.120 1.180 1.120 1.120 1,000 +0.02(+1.82%)
Apr 11, 2019 1.120 1.120 1.100 1.100 296 -0.04(-3.51%)
Apr 10, 2019 1.100 1.140 1.100 1.140 5,762 +0.00(+0.00%)
Apr 09, 2019 1.160 1.160 1.140 1.140 3,300 -0.01(-0.87%)
Apr 03, 2019 1.150 1.150 1.150 0 -0.01(-0.86%)
Apr 02, 2019 1.160 1.160 1.160 1.160 400 +0.00(+0.00%)
Apr 01, 2019 1.160 1.160 1.160 1.160 2,400 -0.01(-0.85%)
Mar 29, 2019 1.220 1.220 1.170 1.170 1,200 -0.04(-3.31%)
Mar 28, 2019 1.150 1.210 1.150 1.210 1,100 +0.00(+0.00%)
Mar 27, 2019 1.250 1.370 1.030 1.210 16,650 -0.20(-14.18%)
Mar 26, 2019 1.390 1.410 1.390 1.410 200 -0.01(-0.70%)
Mar 25, 2019 1.370 1.420 1.370 1.420 600 +0.05(+3.65%)
Mar 22, 2019 1.400 1.400 1.370 1.370 1,700 -0.05(-3.52%)
Mar 21, 2019 1.420 1.450 1.420 1.420 3,000 +0.00(+0.00%)
Mar 19, 2019 1.420 1.420 1.420 1.420 100 -0.02(-1.39%)
Mar 18, 2019 1.460 1.460 1.420 1.440 800 +0.00(+0.00%)
Mar 15, 2019 1.490 1.490 1.440 1.440 400 -0.03(-2.04%)
Mar 14, 2019 1.470 1.470 1.470 1.470 300 -0.02(-1.34%)
Mar 13, 2019 1.490 1.500 1.470 1.490 3,600 -0.01(-0.67%)
Mar 12, 2019 1.500 1.500 1.500 1.500 150 -0.02(-1.32%)
Mar 11, 2019 1.510 1.520 1.510 1.520 500 -0.03(-1.94%)
Mar 07, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 06, 2019 1.550 1.550 1.550 1.550 100 -0.02(-1.27%)
Mar 05, 2019 1.570 1.570 1.570 1.570 100 +0.03(+1.95%)
Mar 04, 2019 1.550 1.550 1.540 1.540 4,500 +0.00(+0.00%)
Mar 01, 2019 1.510 1.590 1.510 1.540 600 -0.03(-1.91%)
Feb 28, 2019 1.570 1.570 1.570 1.570 100 +0.00(+0.00%)
Feb 26, 2019 1.570 1.570 1.570 0 +0.04(+2.61%)
Feb 25, 2019 1.520 1.530 1.520 1.530 1,100 +0.00(+0.00%)
Feb 22, 2019 1.550 1.550 1.530 1.530 200 -0.04(-2.55%)
Feb 21, 2019 1.580 1.580 1.570 1.570 500 +0.02(+1.29%)
Feb 20, 2019 1.550 1.550 1.550 1.550 200 +0.01(+0.65%)
Feb 19, 2019 1.590 1.590 1.540 1.540 7,270 -0.06(-3.75%)
Feb 15, 2019 1.600 1.600 1.600 0 +0.01(+0.63%)
Feb 14, 2019 1.610 1.630 1.590 1.590 900 -0.04(-2.45%)
Feb 13, 2019 1.650 1.650 1.630 1.630 200 -0.01(-0.61%)
Feb 12, 2019 1.640 1.640 1.640 1.640 100 +0.01(+0.61%)
Feb 11, 2019 1.590 1.630 1.590 1.630 700 +0.06(+3.82%)
Feb 06, 2019 1.570 1.570 1.570 0 -0.01(-0.63%)
Feb 05, 2019 1.560 1.610 1.560 1.580 5,100 +0.02(+1.28%)
Feb 04, 2019 1.600 1.600 1.540 1.560 3,100 -0.07(-4.29%)
Feb 01, 2019 1.640 1.640 1.630 1.630 2,000 -0.04(-2.40%)
Jan 31, 2019 1.690 1.710 1.670 1.670 600 +0.00(+0.00%)
Jan 30, 2019 1.650 1.710 1.650 1.670 5,100 +0.02(+1.21%)
Jan 29, 2019 1.660 1.740 1.650 1.650 600 +0.01(+0.61%)
Jan 28, 2019 1.780 1.780 1.640 1.640 1,100 -0.12(-6.82%)
Jan 25, 2019 1.750 1.760 1.740 1.760 900 +0.00(+0.00%)
Jan 24, 2019 1.730 1.770 1.730 1.760 1,100 +0.05(+2.92%)
Jan 23, 2019 1.560 1.890 1.560 1.710 6,545 +0.17(+11.04%)
Jan 22, 2019 1.530 1.560 1.520 1.540 4,800 +0.03(+1.99%)
Jan 18, 2019 1.510 1.510 1.510 0 +0.03(+2.03%)
Jan 17, 2019 1.440 1.500 1.440 1.480 421 +0.04(+2.78%)
Jan 16, 2019 1.400 1.440 1.400 1.440 3,600 +0.04(+2.86%)
Jan 15, 2019 1.400 1.400 1.400 1.400 5,700 +0.02(+1.45%)
Jan 14, 2019 1.420 1.420 1.350 1.380 1,300 -0.06(-4.17%)
Jan 11, 2019 1.510 1.510 1.440 1.440 550 -0.09(-5.88%)
Jan 09, 2019 1.530 1.530 1.530 0 -0.04(-2.55%)
Jan 08, 2019 1.570 1.640 1.570 1.570 6,000 +0.00(+0.00%)
Jan 07, 2019 1.510 1.570 1.510 1.570 800 +0.08(+5.37%)
Jan 04, 2019 1.540 1.540 1.490 1.490 1,700 -0.05(-3.25%)
Jan 03, 2019 1.480 1.560 1.480 1.540 2,600 +0.09(+6.21%)
Jan 02, 2019 1.470 1.490 1.450 1.450 700 +0.00(+0.00%)
Dec 31, 2018 1.450 1.450 1.450 0 +0.01(+0.69%)
Dec 28, 2018 1.440 1.440 1.440 1.440 100 +0.02(+1.41%)
Dec 27, 2018 1.400 1.490 1.380 1.420 16,271 +0.04(+2.90%)
Dec 24, 2018 1.380 1.380 1.380 0 -0.08(-5.48%)
Dec 20, 2018 1.460 1.460 1.460 0 +0.03(+2.10%)
Dec 19, 2018 1.390 1.430 1.390 1.430 1,200 +0.02(+1.42%)
Dec 18, 2018 1.400 1.410 1.350 1.410 2,100 +0.05(+3.68%)
Dec 17, 2018 1.380 1.380 1.360 1.360 400 -0.04(-2.86%)
Dec 14, 2018 1.390 1.410 1.380 1.400 14,075 +0.03(+2.19%)
Dec 13, 2018 1.390 1.410 1.370 1.370 1,255 -0.01(-0.72%)
Dec 11, 2018 1.380 1.380 1.380 0 +0.02(+1.47%)
Dec 07, 2018 1.360 1.360 1.360 0 +0.00(+0.00%)
Dec 06, 2018 1.350 1.410 1.230 1.360 5,360 -0.01(-0.73%)
Dec 04, 2018 1.370 1.370 1.370 0 +0.06(+4.58%)
Dec 03, 2018 1.310 1.310 1.310 1.310 100 -0.02(-1.50%)
Nov 29, 2018 1.330 1.330 1.330 0 -0.01(-0.75%)
Nov 28, 2018 1.290 1.340 1.270 1.340 500 +0.00(+0.00%)
Nov 27, 2018 1.340 1.340 1.340 1.340 5,100 +0.00(+0.00%)
Nov 26, 2018 1.340 1.340 1.340 1.340 9,003 +0.00(+0.00%)
Nov 23, 2018 1.340 1.340 1.340 1.340 6,000 +0.00(+0.00%)
Nov 21, 2018 1.340 1.340 1.340 0 +0.02(+1.52%)
Nov 20, 2018 1.330 1.330 1.310 1.320 5,000 -0.01(-0.75%)
Nov 19, 2018 1.330 1.350 1.310 1.330 3,385 -0.05(-3.62%)
Nov 16, 2018 1.390 1.470 1.360 1.380 20,899 +0.09(+6.98%)
Nov 15, 2018 1.100 1.310 0.8900 1.290 33,163 -0.44(-25.43%)
Nov 14, 2018 1.430 1.820 1.420 1.730 18,400 +0.31(+21.83%)
Nov 13, 2018 1.620 1.790 1.360 1.420 24,050 -0.18(-11.25%)
Nov 12, 2018 1.720 1.720 1.600 1.600 5,352 -0.14(-8.05%)
Nov 09, 2018 1.710 1.740 1.590 1.740 1,961 +0.01(+0.58%)
Nov 08, 2018 1.770 1.770 1.730 1.730 400 -0.02(-1.14%)
Nov 07, 2018 1.620 1.750 1.620 1.750 3,300 +0.17(+10.76%)
Nov 06, 2018 1.670 1.680 1.580 1.580 1,705 -0.11(-6.51%)
Nov 05, 2018 1.850 1.850 1.650 1.690 1,900 -0.21(-11.05%)
Nov 02, 2018 1.740 1.920 1.740 1.900 2,000 +0.26(+15.85%)
Nov 01, 2018 1.620 1.640 1.590 1.640 1,580 +0.03(+1.86%)
Oct 31, 2018 1.690 1.690 1.610 1.610 800 -0.10(-5.85%)
Oct 30, 2018 1.710 1.710 1.710 1.710 100 -0.02(-1.16%)
Oct 29, 2018 1.750 1.750 1.730 1.730 200 +0.00(+0.00%)
Oct 26, 2018 1.630 1.740 1.630 1.730 1,400 +0.12(+7.45%)
Oct 24, 2018 1.610 1.610 1.610 0 -0.06(-3.59%)
Oct 23, 2018 1.760 1.760 1.620 1.670 4,200 -0.11(-6.18%)
Oct 22, 2018 1.780 1.780 1.780 1.780 100 -0.02(-1.11%)
Oct 19, 2018 1.800 1.800 1.800 1.800 600 +0.00(+0.00%)
Oct 18, 2018 1.800 1.800 1.800 1.800 100 +0.03(+1.69%)
Oct 17, 2018 1.790 1.790 1.770 1.770 300 +0.00(+0.00%)
Oct 16, 2018 1.770 1.770 1.770 1.770 800 -0.03(-1.67%)
Oct 15, 2018 1.840 1.840 1.800 1.800 200 -0.06(-3.23%)
Oct 12, 2018 1.850 1.860 1.810 1.860 400 -0.01(-0.53%)
Oct 11, 2018 1.950 1.950 1.870 1.870 1,357 -0.10(-5.08%)
Oct 10, 2018 1.840 1.970 1.840 1.970 706 +0.01(+0.51%)
Oct 09, 2018 1.900 1.960 1.900 1.960 565 +0.08(+4.26%)
Oct 05, 2018 1.880 1.880 1.880 0 +0.05(+2.73%)
Oct 04, 2018 1.860 1.860 1.800 1.830 13,380 -0.02(-1.08%)
Oct 03, 2018 1.940 1.940 1.820 1.850 2,200 -0.12(-6.09%)
Oct 02, 2018 1.950 1.970 1.930 1.970 700 +0.05(+2.60%)
Oct 01, 2018 1.960 1.960 1.920 1.920 500 -0.08(-4.00%)
Sep 28, 2018 2.000 2.000 2.000 2.000 612 -0.02(-0.99%)
Sep 27, 2018 2.060 2.060 2.020 2.020 300 -0.02(-0.98%)
Sep 26, 2018 2.070 2.070 2.000 2.040 400 -0.05(-2.39%)
Sep 25, 2018 2.080 2.100 2.080 2.090 401 +0.03(+1.46%)
Sep 24, 2018 2.060 2.060 2.040 2.060 546 -0.07(-3.29%)
Sep 21, 2018 2.090 2.130 2.090 2.130 621 +0.01(+0.47%)
Sep 20, 2018 2.170 2.170 2.030 2.120 8,100 -0.03(-1.40%)
Sep 19, 2018 2.060 2.150 2.060 2.150 300 +0.11(+5.39%)
Sep 18, 2018 2.100 2.150 2.040 2.040 7,800 -0.11(-5.12%)
Sep 17, 2018 2.180 2.180 2.140 2.150 1,700 -0.08(-3.59%)
Sep 14, 2018 2.220 2.230 2.200 2.230 3,356 +0.00(+0.00%)
Sep 13, 2018 2.230 2.230 2.230 2.230 1,098 +0.06(+2.76%)
Sep 12, 2018 2.300 2.300 2.160 2.170 4,700 +0.01(+0.46%)
Sep 11, 2018 2.170 2.310 2.160 2.160 11,957 -0.03(-1.37%)
Sep 10, 2018 2.200 2.200 2.190 2.190 765 +0.03(+1.39%)
Sep 07, 2018 2.200 2.200 2.160 2.160 900 -0.11(-4.85%)
Sep 05, 2018 2.270 2.270 2.270 0 +0.12(+5.58%)
Sep 04, 2018 2.250 2.250 2.140 2.150 3,400 +0.22(+11.40%)
Aug 31, 2018 1.930 1.930 1.930 0 -0.29(-13.06%)
Aug 30, 2018 2.260 2.260 2.220 2.220 300 -0.04(-1.77%)
Aug 29, 2018 2.390 2.400 2.240 2.260 4,997 -0.07(-3.00%)
Aug 28, 2018 2.200 2.380 2.200 2.330 1,600 +0.13(+5.91%)
Aug 27, 2018 2.230 2.230 2.200 2.200 1,100 -0.02(-0.90%)
Aug 24, 2018 2.240 2.240 2.180 2.220 6,700 -0.02(-0.89%)
Aug 23, 2018 2.240 2.240 2.240 20 +0.00(+0.00%)
Aug 22, 2018 2.200 2.280 2.200 2.240 1,881 -0.02(-0.88%)
Aug 21, 2018 2.060 2.300 2.060 2.260 30,158 +0.33(+17.10%)
Aug 17, 2018 1.930 1.930 1.930 0 +0.01(+0.52%)
Aug 16, 2018 1.870 1.920 1.860 1.920 500 +0.09(+4.92%)
Aug 15, 2018 1.830 1.870 1.810 1.830 8,064 +0.07(+3.98%)
Aug 14, 2018 1.850 1.880 1.750 1.760 19,002 +0.01(+0.57%)
Aug 13, 2018 1.820 1.820 1.740 1.750 26,600 -0.22(-11.17%)
Aug 10, 2018 1.940 2.070 1.940 1.970 9,750 -0.07(-3.43%)
Aug 09, 2018 1.640 2.100 1.620 2.040 13,061 +0.62(+43.66%)
Aug 08, 2018 1.410 1.420 1.410 1.420 400 +0.03(+2.16%)
Aug 07, 2018 1.390 1.390 1.390 1.390 579 +0.00(+0.00%)
Aug 03, 2018 1.390 1.390 1.390 0 -0.01(-0.71%)
Aug 01, 2018 1.400 1.400 1.400 0 -0.10(-6.67%)
Jul 31, 2018 1.500 1.500 1.500 1.500 298 +0.01(+0.67%)
Jul 30, 2018 1.440 1.540 1.440 1.490 3,829 -0.01(-0.67%)
Jul 27, 2018 1.500 1.510 1.430 1.500 3,819 -0.01(-0.66%)
Jul 26, 2018 1.510 1.510 1.510 1.510 4,700 +0.00(+0.00%)
Jul 25, 2018 1.550 1.550 1.510 1.510 500 +0.00(+0.00%)
Jul 23, 2018 1.510 1.510 1.510 0 -0.05(-3.21%)
Jul 20, 2018 1.550 1.560 1.550 1.560 1,191 +0.05(+3.31%)
Jul 19, 2018 1.510 1.510 1.510 1.510 300 +0.00(+0.00%)
Jul 18, 2018 1.510 1.510 1.510 1.510 330 +0.00(+0.00%)
Jul 16, 2018 1.510 1.510 1.510 0 -0.11(-6.79%)
Jul 13, 2018 1.620 1.620 1.620 1.620 100 +0.01(+0.62%)
Jul 12, 2018 1.620 1.710 1.610 1.610 4,300 -0.29(-15.26%)
Jul 09, 2018 1.900 1.900 1.900 45 +0.28(+17.28%)
Jul 06, 2018 1.640 1.660 1.620 1.620 2,541 +0.00(+0.00%)
Jul 05, 2018 1.760 1.770 1.620 1.620 1,468 +0.00(+0.00%)
Jul 03, 2018 1.620 1.620 1.620 0 -0.24(-12.90%)
Jun 28, 2018 1.860 1.860 1.860 0 -0.13(-6.53%)
Jun 27, 2018 1.990 1.990 1.990 1.990 100 +0.04(+2.05%)
Jun 26, 2018 1.950 1.950 1.940 1.950 4,500 +0.03(+1.56%)
Jun 25, 2018 1.920 1.950 1.910 1.920 6,743 -0.04(-2.04%)
Jun 22, 2018 2.030 2.030 1.960 1.960 580 +0.08(+4.26%)
Jun 21, 2018 1.900 2.030 1.790 1.880 15,100 -0.07(-3.59%)
Jun 20, 2018 1.950 1.950 1.940 1.950 991 +0.05(+2.63%)
Jun 19, 2018 1.940 1.950 1.880 1.900 12,400 -0.06(-3.06%)
Jun 18, 2018 1.810 1.960 1.750 1.960 3,150 +0.13(+7.10%)
Jun 14, 2018 1.830 1.830 1.830 0 -0.08(-4.19%)
Jun 13, 2018 1.920 1.930 1.870 1.910 2,900 -0.10(-4.98%)
Jun 12, 2018 2.040 2.040 2.010 2.010 1,200 -0.05(-2.43%)
Jun 11, 2018 2.000 2.070 2.000 2.060 2,157 +0.05(+2.49%)
Jun 08, 2018 2.050 2.070 1.950 2.010 1,760 -0.02(-0.99%)
Jun 07, 2018 2.060 2.060 2.030 2.030 1,549 +0.01(+0.50%)
Jun 06, 2018 1.950 2.020 1.950 2.020 4,800 +0.06(+3.06%)
Jun 05, 2018 1.990 2.010 1.960 1.960 2,300 -0.03(-1.51%)
Jun 04, 2018 2.100 2.100 1.890 1.990 17,657 -0.11(-5.24%)
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.