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 (%)
Oct 31, 2013 9.490 9.530 9.180 9.440 208,803 -0.11(-1.15%)
Oct 30, 2013 9.580 9.730 9.320 9.550 338,612 +0.02(+0.21%)
Oct 29, 2013 9.740 9.740 9.500 9.530 280,960 -0.16(-1.65%)
Oct 28, 2013 9.400 9.695 9.400 9.690 299,346 +0.22(+2.32%)
Oct 25, 2013 9.510 9.590 9.380 9.470 236,598 +0.01(+0.11%)
Oct 24, 2013 9.670 9.670 9.440 9.460 118,885 -0.12(-1.25%)
Oct 23, 2013 9.550 9.680 9.420 9.580 188,300 -0.04(-0.42%)
Oct 22, 2013 9.650 9.730 9.540 9.620 340,568 +0.04(+0.42%)
Oct 21, 2013 9.780 9.780 9.520 9.580 143,110 -0.12(-1.24%)
Oct 18, 2013 9.390 9.770 9.350 9.700 471,992 +0.31(+3.30%)
Oct 17, 2013 9.250 9.400 9.250 9.390 260,392 +0.06(+0.64%)
Oct 16, 2013 9.360 9.400 9.240 9.330 102,618 -0.04(-0.43%)
Oct 15, 2013 9.290 9.400 9.290 9.370 114,113 +0.12(+1.30%)
Oct 11, 2013 9.250 9.250 9.250 0 -0.15(-1.60%)
Oct 10, 2013 9.200 9.400 9.190 9.400 1,298,330 +0.27(+2.96%)
Oct 09, 2013 9.190 9.190 8.950 9.130 114,510 -0.06(-0.65%)
Oct 08, 2013 9.380 9.400 9.170 9.190 112,670 -0.18(-1.92%)
Oct 07, 2013 9.440 9.450 9.090 9.370 261,054 -0.12(-1.26%)
Oct 04, 2013 8.850 9.600 8.850 9.490 501,265 +0.68(+7.72%)
Oct 03, 2013 8.380 8.810 8.320 8.810 348,459 +0.39(+4.63%)
Oct 02, 2013 8.380 8.550 8.380 8.420 98,143 +0.00(+0.00%)
Oct 01, 2013 8.110 8.580 8.110 8.420 469,077 +0.34(+4.21%)
Sep 30, 2013 7.980 8.180 7.960 8.080 238,748 +0.00(+0.00%)
Sep 27, 2013 7.990 8.240 7.880 8.080 350,355 +0.02(+0.25%)
Sep 26, 2013 8.050 8.130 8.000 8.060 180,730 +0.03(+0.37%)
Sep 25, 2013 8.050 8.260 7.990 8.030 320,772 +0.01(+0.12%)
Sep 24, 2013 8.150 8.170 7.990 8.020 167,698 -0.09(-1.11%)
Sep 23, 2013 7.830 8.120 7.830 8.110 717,509 +0.26(+3.31%)
Sep 20, 2013 8.020 8.020 7.750 7.850 375,602 -0.17(-2.12%)
Sep 19, 2013 8.050 8.120 7.970 8.020 165,220 +0.01(+0.12%)
Sep 18, 2013 8.150 8.150 7.880 8.010 305,741 -0.07(-0.87%)
Sep 17, 2013 7.950 8.220 7.950 8.080 277,622 +0.13(+1.64%)
Sep 16, 2013 7.660 8.000 7.650 7.950 211,337 +0.29(+3.79%)
Sep 13, 2013 7.590 7.690 7.550 7.660 605,764 +0.09(+1.19%)
Sep 12, 2013 7.570 7.720 7.550 7.570 87,259 -0.03(-0.39%)
Sep 11, 2013 7.570 7.640 7.480 7.600 92,143 +0.04(+0.53%)
Sep 10, 2013 7.520 7.620 7.490 7.560 211,745 +0.09(+1.20%)
Sep 09, 2013 7.600 7.600 7.460 7.470 40,271 -0.11(-1.45%)
Sep 06, 2013 7.650 7.650 7.510 7.580 122,557 -0.01(-0.13%)
Sep 05, 2013 7.450 7.600 7.370 7.590 145,549 +0.18(+2.43%)
Sep 04, 2013 7.430 7.510 7.370 7.410 83,872 -0.04(-0.54%)
Sep 03, 2013 7.370 7.570 7.360 7.450 310,923 +0.12(+1.64%)
Aug 30, 2013 7.330 7.330 7.330 0 +0.33(+4.71%)
Aug 29, 2013 7.020 7.040 6.900 7.000 103,131 -0.04(-0.57%)
Aug 28, 2013 6.990 7.170 6.990 7.040 137,781 +0.08(+1.15%)
Aug 27, 2013 7.300 7.340 6.930 6.960 183,858 -0.33(-4.53%)
Aug 26, 2013 7.390 7.500 7.270 7.290 73,992 -0.08(-1.09%)
Aug 23, 2013 7.170 7.370 7.150 7.370 100,665 +0.20(+2.79%)
Aug 22, 2013 7.080 7.280 7.060 7.170 127,601 +0.15(+2.14%)
Aug 21, 2013 7.000 7.110 6.980 7.020 155,572 +0.01(+0.14%)
Aug 20, 2013 6.760 7.090 6.760 7.010 117,262 +0.26(+3.85%)
Aug 19, 2013 6.800 6.900 6.670 6.750 165,674 -0.06(-0.88%)
Aug 16, 2013 6.640 6.830 6.550 6.810 79,170 +0.13(+1.95%)
Aug 15, 2013 6.650 6.700 6.530 6.680 229,276 +0.01(+0.15%)
Aug 14, 2013 6.790 6.890 6.520 6.670 279,458 -0.17(-2.49%)
Aug 13, 2013 6.750 6.850 6.570 6.840 323,454 +0.16(+2.40%)
Aug 12, 2013 7.020 7.090 6.680 6.680 324,126 -0.41(-5.78%)
Aug 09, 2013 7.260 7.310 7.000 7.090 149,755 -0.17(-2.34%)
Aug 08, 2013 7.320 7.320 7.150 7.260 449,480 +0.00(+0.00%)
Aug 07, 2013 7.250 7.390 7.140 7.260 129,729 +0.01(+0.14%)
Aug 06, 2013 7.040 7.320 7.030 7.250 501,794 +0.23(+3.28%)
Aug 02, 2013 7.020 7.020 7.020 0 +0.12(+1.74%)
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.