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 (%)
Dec 30, 2011 8.020 8.080 7.890 8.070 48,561 +0.05(+0.62%)
Dec 29, 2011 7.900 8.050 7.900 8.020 97,919 +0.04(+0.50%)
Dec 28, 2011 8.200 8.200 7.880 7.980 37,351 -0.12(-1.48%)
Dec 23, 2011 8.180 8.100 8.100 8.100 91,427 -0.01(-0.12%)
Dec 21, 2011 8.230 8.230 7.940 8.110 116,065 +0.03(+0.37%)
Dec 20, 2011 7.580 8.100 7.530 8.080 536,931 +0.61(+8.17%)
Dec 19, 2011 7.340 7.580 7.290 7.470 359,725 +0.07(+0.95%)
Dec 16, 2011 7.140 7.400 7.140 7.400 752,459 +0.27(+3.79%)
Dec 15, 2011 7.130 7.220 7.050 7.130 535,799 +0.00(+0.00%)
Dec 14, 2011 7.250 7.320 7.040 7.130 439,664 -0.12(-1.66%)
Dec 13, 2011 7.730 7.800 7.100 7.250 461,308 -0.41(-5.35%)
Dec 12, 2011 7.870 7.870 7.560 7.660 232,041 -0.20(-2.54%)
Dec 09, 2011 7.830 7.930 7.670 7.860 126,635 +0.09(+1.16%)
Dec 08, 2011 8.090 8.140 7.650 7.770 139,845 -0.30(-3.72%)
Dec 07, 2011 8.230 8.230 7.900 8.070 265,914 -0.19(-2.30%)
Dec 06, 2011 8.280 8.380 8.100 8.260 249,385 -0.15(-1.78%)
Dec 05, 2011 8.590 8.670 8.330 8.410 69,532 -0.04(-0.47%)
Dec 02, 2011 8.180 8.480 8.080 8.450 479,164 +0.41(+5.10%)
Dec 01, 2011 8.400 8.400 7.860 8.040 254,217 -0.33(-3.94%)
Nov 30, 2011 8.480 8.480 8.200 8.370 123,285 +0.27(+3.33%)
Nov 29, 2011 8.270 8.340 8.070 8.100 1,444,338 -0.07(-0.86%)
Nov 28, 2011 7.850 8.350 7.850 8.170 946,226 +0.55(+7.22%)
Nov 25, 2011 7.710 7.900 7.600 7.620 217,346 -0.09(-1.17%)
Nov 24, 2011 7.720 7.810 7.670 7.710 83,773 +0.00(+0.00%)
Nov 23, 2011 7.830 7.860 7.640 7.710 582,224 -0.23(-2.90%)
Nov 22, 2011 8.110 8.110 7.890 7.940 2,310,272 -0.25(-3.05%)
Nov 21, 2011 8.500 8.540 8.130 8.190 404,662 -0.59(-6.72%)
Nov 18, 2011 8.990 9.070 8.650 8.780 313,317 -0.22(-2.44%)
Nov 17, 2011 9.310 9.400 8.960 9.000 123,663 -0.40(-4.26%)
Nov 16, 2011 9.660 9.710 9.340 9.400 237,672 -0.20(-2.08%)
Nov 15, 2011 9.680 9.780 9.540 9.600 770,152 -0.10(-1.03%)
Nov 14, 2011 9.800 9.830 9.640 9.700 369,060 -0.16(-1.62%)
Nov 11, 2011 9.550 9.940 9.550 9.860 110,793 +0.43(+4.56%)
Nov 10, 2011 9.680 9.850 9.360 9.430 283,411 -0.25(-2.58%)
Nov 09, 2011 9.950 10.25 9.680 9.680 256,740 -0.65(-6.29%)
Nov 08, 2011 10.26 10.37 9.970 10.33 86,973 +0.07(+0.68%)
Nov 07, 2011 10.37 10.50 10.07 10.26 83,208 -0.10(-0.97%)
Nov 04, 2011 10.36 10.40 10.18 10.36 96,551 +0.06(+0.58%)
Nov 03, 2011 10.24 10.30 9.970 10.30 83,009 +0.25(+2.49%)
Nov 02, 2011 10.10 10.24 9.980 10.05 168,262 +0.15(+1.52%)
Nov 01, 2011 9.800 10.00 9.660 9.900 349,597 -0.36(-3.51%)
Oct 31, 2011 10.70 10.70 10.06 10.26 319,180 -0.54(-5.00%)
Oct 28, 2011 10.60 10.85 10.52 10.80 205,661 +0.17(+1.60%)
Oct 27, 2011 10.51 10.74 10.20 10.63 510,132 +0.35(+3.40%)
Oct 26, 2011 10.51 10.74 9.890 10.28 220,238 -0.22(-2.10%)
Oct 25, 2011 10.37 10.69 9.930 10.50 1,968,880 +0.47(+4.69%)
Oct 24, 2011 9.680 10.22 9.670 10.03 170,573 +0.46(+4.81%)
Oct 21, 2011 9.350 9.730 9.350 9.570 86,792 +0.21(+2.24%)
Oct 20, 2011 9.420 9.660 9.260 9.360 200,758 -0.12(-1.27%)
Oct 19, 2011 9.330 9.810 9.170 9.480 337,494 +0.20(+2.16%)
Oct 18, 2011 8.860 9.410 8.810 9.280 233,116 +0.26(+2.88%)
Oct 17, 2011 9.140 9.160 8.830 9.020 190,216 -0.17(-1.85%)
Oct 14, 2011 9.210 9.420 8.810 9.190 354,059 +0.30(+3.37%)
Oct 13, 2011 9.140 9.150 8.740 8.890 1,942,221 -0.35(-3.79%)
Oct 12, 2011 9.200 9.530 9.180 9.240 169,965 +0.07(+0.76%)
Oct 11, 2011 8.960 9.300 8.900 9.170 145,954 +0.48(+5.52%)
Oct 07, 2011 8.940 8.950 8.570 8.690 92,975 -0.23(-2.58%)
Oct 06, 2011 8.430 9.210 8.710 8.920 190,223 +0.56(+6.70%)
Oct 05, 2011 7.700 8.360 7.700 8.360 219,858 +0.37(+4.63%)
Oct 04, 2011 7.940 7.990 7.500 7.990 199,267 +0.05(+0.63%)
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.