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 (%)
Jan 31, 2013 8.520 8.620 8.370 8.530 466,198 +0.05(+0.59%)
Jan 30, 2013 8.410 8.580 8.350 8.480 215,602 +0.05(+0.59%)
Jan 29, 2013 8.600 8.600 8.400 8.430 397,894 -0.09(-1.06%)
Jan 28, 2013 8.630 8.630 8.320 8.520 413,005 -0.06(-0.70%)
Jan 25, 2013 8.410 8.610 8.330 8.580 344,311 +0.26(+3.12%)
Jan 24, 2013 8.620 8.820 8.280 8.320 449,665 -0.35(-4.04%)
Jan 23, 2013 8.560 8.715 8.490 8.670 121,700 +0.06(+0.70%)
Jan 22, 2013 8.720 8.770 8.570 8.610 123,102 -0.08(-0.92%)
Jan 21, 2013 8.710 8.730 8.640 8.690 17,912 -0.02(-0.23%)
Jan 18, 2013 8.690 8.880 8.690 8.710 98,843 +0.03(+0.35%)
Jan 17, 2013 8.500 8.840 8.470 8.680 295,244 +0.19(+2.24%)
Jan 16, 2013 8.290 8.530 8.100 8.490 330,414 +0.20(+2.41%)
Jan 15, 2013 8.440 8.460 8.270 8.290 263,861 -0.15(-1.78%)
Jan 14, 2013 8.850 8.900 8.370 8.440 317,200 -0.41(-4.63%)
Jan 11, 2013 9.270 9.300 8.500 8.850 1,207,554 -0.60(-6.35%)
Jan 10, 2013 8.950 9.790 8.950 9.450 715,523 +0.56(+6.30%)
Jan 09, 2013 8.870 8.990 8.770 8.890 229,815 +0.00(+0.00%)
Jan 08, 2013 9.100 9.130 8.860 8.890 186,721 -0.20(-2.20%)
Jan 07, 2013 9.250 9.250 9.000 9.090 152,221 -0.16(-1.73%)
Jan 04, 2013 9.350 9.350 9.110 9.250 187,812 -0.07(-0.75%)
Jan 03, 2013 9.500 9.500 9.235 9.320 258,417 -0.19(-2.00%)
Jan 02, 2013 9.550 9.580 9.270 9.510 184,910 +0.17(+1.82%)
Dec 31, 2012 9.340 9.340 9.340 0 +0.00(+0.00%)
Dec 28, 2012 9.400 9.440 9.240 9.340 87,917 -0.07(-0.74%)
Dec 27, 2012 9.530 9.560 9.280 9.410 90,293 -0.13(-1.36%)
Dec 24, 2012 9.540 9.540 9.540 0 -0.02(-0.21%)
Dec 21, 2012 9.700 9.700 9.420 9.560 178,214 -0.09(-0.93%)
Dec 20, 2012 9.610 9.760 9.550 9.650 113,881 +0.05(+0.52%)
Dec 19, 2012 9.610 9.830 9.510 9.600 337,937 +0.07(+0.73%)
Dec 18, 2012 9.610 9.610 9.480 9.530 212,512 -0.01(-0.10%)
Dec 17, 2012 9.530 9.620 9.470 9.540 253,513 +0.01(+0.10%)
Dec 14, 2012 9.300 9.600 9.300 9.530 235,116 +0.25(+2.69%)
Dec 13, 2012 9.840 9.840 9.210 9.280 649,132 -0.56(-5.69%)
Dec 12, 2012 9.950 10.11 9.810 9.840 184,375 +0.06(+0.61%)
Dec 11, 2012 9.670 9.960 9.660 9.780 129,817 +0.13(+1.35%)
Dec 10, 2012 9.450 9.870 9.450 9.650 461,515 +0.21(+2.22%)
Dec 07, 2012 9.770 9.770 9.340 9.440 299,008 -0.30(-3.08%)
Dec 06, 2012 10.09 10.09 9.560 9.740 262,747 -0.37(-3.66%)
Dec 05, 2012 10.25 10.25 10.10 10.11 322,541 -0.13(-1.27%)
Dec 04, 2012 10.15 10.43 10.13 10.24 860,103 -0.03(-0.29%)
Nov 30, 2012 10.27 10.37 10.17 10.27 97,980 +0.00(+0.00%)
Nov 29, 2012 10.37 10.40 10.17 10.27 48,456 -0.02(-0.19%)
Nov 28, 2012 10.17 10.40 10.00 10.29 238,478 +0.02(+0.19%)
Nov 27, 2012 10.44 10.49 10.20 10.27 134,937 -0.18(-1.72%)
Nov 26, 2012 11.00 11.00 10.27 10.45 379,673 -0.59(-5.34%)
Nov 24, 2012 11.04 11.21 10.86 11.04 274,335 +0.00(+0.00%)
Nov 23, 2012 11.04 11.21 10.86 11.04 274,335 +0.02(+0.18%)
Nov 22, 2012 11.05 11.05 10.93 11.02 97,960 -0.03(-0.27%)
Nov 21, 2012 11.00 11.09 10.98 11.05 107,588 +0.01(+0.09%)
Nov 20, 2012 11.20 11.21 10.96 11.04 271,386 -0.19(-1.69%)
Nov 19, 2012 10.85 11.40 10.77 11.23 260,000 +0.46(+4.27%)
Nov 16, 2012 10.62 10.82 10.36 10.77 209,635 +0.17(+1.60%)
Nov 15, 2012 11.00 11.11 10.46 10.60 313,756 -0.44(-3.99%)
Nov 14, 2012 11.46 11.46 11.01 11.04 181,642 -0.37(-3.24%)
Nov 13, 2012 11.49 11.67 11.35 11.41 145,757 -0.23(-1.98%)
Nov 12, 2012 11.68 11.73 11.49 11.64 69,533 +0.00(+0.00%)
Nov 09, 2012 11.70 11.81 11.39 11.64 128,024 -0.10(-0.85%)
Nov 08, 2012 11.75 12.04 11.74 11.74 194,955 -0.01(-0.09%)
Nov 07, 2012 12.00 12.18 11.75 11.75 240,906 -0.35(-2.89%)
Nov 06, 2012 11.87 12.50 11.88 12.10 439,318 +0.22(+1.85%)
Nov 05, 2012 11.95 12.18 11.72 11.88 129,525 -0.18(-1.49%)
Nov 02, 2012 11.50 12.45 11.50 12.06 699,605 +1.11(+10.14%)
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.