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 (%)
Nov 30, 2010 16.98 17.23 16.86 16.95 314,048 -0.08(-0.47%)
Nov 29, 2010 17.15 17.49 16.65 17.03 585,020 +0.11(+0.65%)
Nov 26, 2010 16.68 17.17 16.68 16.92 355,107 +0.42(+2.55%)
Nov 25, 2010 17.28 17.28 16.50 16.50 238,829 -0.55(-3.23%)
Nov 24, 2010 15.90 17.09 15.90 17.05 571,578 +1.22(+7.71%)
Nov 23, 2010 15.80 15.90 15.50 15.83 355,533 +0.04(+0.25%)
Nov 22, 2010 15.50 15.98 15.29 15.79 411,060 +0.50(+3.27%)
Nov 19, 2010 15.29 15.32 14.86 15.29 440,499 +0.17(+1.12%)
Nov 18, 2010 15.25 15.90 15.07 15.12 338,467 +0.48(+3.28%)
Nov 17, 2010 14.00 14.78 14.00 14.64 183,908 +0.55(+3.90%)
Nov 16, 2010 15.42 15.42 13.85 14.09 502,243 -1.35(-8.74%)
Nov 15, 2010 15.70 15.80 15.38 15.44 276,528 -0.06(-0.39%)
Nov 12, 2010 15.60 15.60 15.21 15.50 642,172 -0.11(-0.70%)
Nov 11, 2010 15.20 15.65 14.99 15.61 289,567 +0.44(+2.90%)
Nov 10, 2010 15.00 15.19 14.70 15.17 423,301 +0.18(+1.20%)
Nov 09, 2010 15.11 15.46 14.92 14.99 692,931 -0.12(-0.79%)
Nov 08, 2010 14.88 15.51 14.64 15.11 376,291 +0.47(+3.21%)
Nov 05, 2010 13.06 14.66 13.06 14.64 538,393 +1.64(+12.62%)
Nov 04, 2010 11.96 13.00 11.96 13.00 435,260 +1.15(+9.70%)
Nov 03, 2010 11.82 11.88 11.55 11.85 267,002 +0.32(+2.78%)
Nov 02, 2010 11.26 11.56 11.10 11.53 192,121 +0.37(+3.32%)
Nov 01, 2010 10.88 11.23 10.80 11.16 198,740 +0.47(+4.40%)
Oct 29, 2010 10.70 10.72 10.50 10.69 80,032 -0.02(-0.19%)
Oct 28, 2010 10.78 10.93 10.66 10.71 137,976 +0.08(+0.75%)
Oct 27, 2010 10.84 10.84 10.50 10.63 105,037 -0.10(-0.93%)
Oct 25, 2010 10.72 10.83 10.72 10.73 65,130 +0.09(+0.85%)
Oct 22, 2010 10.94 10.94 10.50 10.64 67,677 -0.17(-1.57%)
Oct 21, 2010 10.87 11.08 10.76 10.81 418,721 +0.03(+0.28%)
Oct 20, 2010 10.30 10.87 10.30 10.78 305,806 +0.61(+6.00%)
Oct 19, 2010 10.60 10.83 10.09 10.17 219,859 -0.63(-5.83%)
Oct 18, 2010 10.66 10.89 10.62 10.80 161,678 +0.22(+2.08%)
Oct 15, 2010 10.99 11.00 10.47 10.58 191,333 -0.27(-2.49%)
Oct 14, 2010 10.59 11.00 10.50 10.85 561,429 +0.33(+3.14%)
Oct 13, 2010 10.07 10.53 9.950 10.52 559,783 +0.54(+5.41%)
Oct 12, 2010 10.00 10.00 9.860 9.980 354,557 -0.02(-0.20%)
Oct 08, 2010 9.550 10.00 9.490 10.00 176,226 +0.40(+4.17%)
Oct 07, 2010 9.820 9.840 9.530 9.600 115,347 -0.31(-3.13%)
Oct 06, 2010 10.08 10.08 9.810 9.910 115,828 -0.08(-0.80%)
Oct 05, 2010 9.820 10.16 9.740 9.990 138,865 +0.20(+2.04%)
Oct 04, 2010 9.850 10.09 9.780 9.790 515,543 -0.02(-0.20%)
Oct 01, 2010 9.770 9.930 9.770 9.810 179,134 +0.05(+0.51%)
Sep 30, 2010 9.430 9.830 9.430 9.760 88,511 +0.30(+3.17%)
Sep 29, 2010 9.820 9.830 9.370 9.460 120,062 -0.41(-4.15%)
Sep 28, 2010 9.900 9.990 9.830 9.870 82,023 +0.07(+0.71%)
Sep 27, 2010 9.500 9.810 9.500 9.800 66,217 +0.33(+3.48%)
Sep 24, 2010 9.200 9.470 9.150 9.470 175,456 +0.30(+3.27%)
Sep 23, 2010 9.050 9.220 8.970 9.170 63,321 +0.07(+0.77%)
Sep 22, 2010 9.080 9.160 9.050 9.100 133,545 -0.02(-0.22%)
Sep 21, 2010 9.000 9.180 8.980 9.120 292,194 +0.17(+1.90%)
Sep 20, 2010 8.250 9.020 8.250 8.950 307,437 +0.72(+8.75%)
Sep 17, 2010 8.000 8.230 7.990 8.230 193,128 +0.25(+3.13%)
Sep 15, 2010 8.010 8.170 7.890 7.980 292,992 -0.10(-1.24%)
Sep 14, 2010 8.130 8.300 8.050 8.080 484,866 -0.05(-0.62%)
Sep 13, 2010 8.020 8.190 8.000 8.130 115,513 +0.13(+1.63%)
Sep 10, 2010 7.700 8.000 7.650 8.000 453,560 +0.36(+4.71%)
Sep 09, 2010 7.630 7.690 7.550 7.640 81,929 +0.03(+0.39%)
Sep 08, 2010 7.600 7.660 7.590 7.610 80,165 -0.02(-0.26%)
Sep 07, 2010 7.970 7.970 7.490 7.630 62,932 -0.16(-2.05%)
Sep 03, 2010 7.760 7.830 7.670 7.790 394,596 +0.01(+0.13%)
Sep 02, 2010 7.690 7.800 7.580 7.780 306,843 +0.09(+1.17%)
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.