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 (%)
Aug 31, 2010 8.000 8.000 7.590 7.630 188,633 -0.17(-2.18%)
Aug 30, 2010 7.980 7.990 7.800 7.800 541,633 -0.20(-2.50%)
Aug 27, 2010 7.750 8.010 7.730 8.000 51,866 +0.26(+3.36%)
Aug 26, 2010 7.810 7.890 7.740 7.740 177,063 -0.06(-0.77%)
Aug 25, 2010 7.800 7.830 7.740 7.800 84,042 -0.06(-0.76%)
Aug 24, 2010 7.850 7.920 7.810 7.860 219,723 -0.06(-0.76%)
Aug 23, 2010 7.950 7.980 7.900 7.920 29,201 -0.01(-0.13%)
Aug 20, 2010 7.880 7.980 7.850 7.930 61,537 -0.03(-0.38%)
Aug 19, 2010 7.960 8.060 7.940 7.960 313,386 -0.05(-0.62%)
Aug 18, 2010 8.000 8.090 7.920 8.010 667,623 -0.04(-0.50%)
Aug 17, 2010 7.790 8.050 7.750 8.050 115,409 +0.30(+3.87%)
Aug 16, 2010 7.680 7.760 7.680 7.750 27,586 +0.00(+0.00%)
Aug 13, 2010 7.750 7.780 7.740 7.750 13,504 -0.05(-0.64%)
Aug 12, 2010 7.800 7.830 7.700 7.800 903,164 -0.06(-0.76%)
Aug 11, 2010 7.830 8.000 7.750 7.860 131,967 -0.11(-1.38%)
Aug 10, 2010 7.980 7.980 7.900 7.970 90,719 -0.01(-0.13%)
Aug 09, 2010 8.000 8.000 7.840 7.980 143,816 +0.03(+0.38%)
Aug 06, 2010 7.760 7.980 7.760 7.950 1,242,223 +0.04(+0.51%)
Aug 05, 2010 7.710 7.910 7.630 7.910 127,215 +0.09(+1.15%)
Aug 04, 2010 7.770 7.880 7.700 7.820 109,126 +0.05(+0.64%)
Aug 03, 2010 7.660 7.890 7.660 7.770 179,104 +0.02(+0.26%)
Jul 30, 2010 7.560 7.770 7.560 7.750 85,625 +0.07(+0.91%)
Jul 29, 2010 7.630 7.790 7.630 7.680 76,634 +0.02(+0.26%)
Jul 28, 2010 7.680 7.680 7.540 7.660 50,462 +0.03(+0.39%)
Jul 27, 2010 7.700 7.730 7.590 7.630 59,747 -0.07(-0.91%)
Jul 26, 2010 7.700 7.770 7.620 7.700 44,334 -0.06(-0.77%)
Jul 23, 2010 7.570 7.840 7.570 7.760 65,341 +0.12(+1.57%)
Jul 22, 2010 7.520 7.640 7.520 7.640 24,950 +0.15(+2.00%)
Jul 21, 2010 7.530 7.530 7.440 7.490 34,487 -0.04(-0.53%)
Jul 20, 2010 7.320 7.530 7.170 7.530 242,623 +0.21(+2.87%)
Jul 19, 2010 7.660 7.660 7.280 7.320 35,229 -0.25(-3.30%)
Jul 16, 2010 7.710 7.710 7.560 7.570 31,873 -0.14(-1.82%)
Jul 15, 2010 7.710 7.750 7.570 7.710 92,025 -0.10(-1.28%)
Jul 14, 2010 7.860 7.870 7.790 7.810 37,130 -0.06(-0.76%)
Jul 13, 2010 7.710 7.900 7.710 7.870 169,817 +0.15(+1.94%)
Jul 12, 2010 7.860 7.890 7.690 7.720 109,228 -0.14(-1.78%)
Jul 09, 2010 7.830 7.950 7.800 7.860 50,000 -0.04(-0.51%)
Jul 08, 2010 7.820 7.900 7.650 7.900 161,500 +0.12(+1.54%)
Jul 07, 2010 7.420 7.820 7.420 7.780 70,017 +0.35(+4.71%)
Jul 06, 2010 7.440 7.660 7.310 7.430 42,379 -0.06(-0.80%)
Jul 02, 2010 7.510 7.750 7.380 7.490 134,898 -0.30(-3.85%)
Jun 30, 2010 7.840 8.040 7.780 7.790 61,779 -0.12(-1.52%)
Jun 29, 2010 7.750 8.060 7.610 7.910 60,359 +0.01(+0.13%)
Jun 25, 2010 7.620 7.940 7.580 7.900 62,755 +0.26(+3.40%)
Jun 24, 2010 7.790 7.870 7.630 7.640 53,383 -0.09(-1.16%)
Jun 23, 2010 8.000 8.050 7.720 7.730 106,942 -0.33(-4.09%)
Jun 22, 2010 8.050 8.140 7.860 8.060 101,055 +0.01(+0.12%)
Jun 21, 2010 8.190 8.400 8.010 8.050 48,496 -0.01(-0.12%)
Jun 18, 2010 8.000 8.080 7.900 8.060 77,356 +0.07(+0.88%)
Jun 17, 2010 8.170 8.230 7.950 7.990 73,744 -0.18(-2.20%)
Jun 16, 2010 8.170 8.240 8.160 8.170 72,077 +0.04(+0.49%)
Jun 15, 2010 8.190 8.200 8.040 8.130 88,295 -0.05(-0.61%)
Jun 14, 2010 8.150 8.250 8.140 8.180 129,393 +0.08(+0.99%)
Jun 11, 2010 7.810 8.130 7.810 8.100 135,804 +0.18(+2.27%)
Jun 10, 2010 7.860 7.930 7.800 7.920 36,810 +0.06(+0.76%)
Jun 09, 2010 7.940 8.070 7.790 7.860 218,572 -0.08(-1.01%)
Jun 08, 2010 7.810 7.990 7.670 7.940 89,013 +0.07(+0.89%)
Jun 07, 2010 7.860 8.000 7.770 7.870 111,770 +0.01(+0.13%)
Jun 04, 2010 8.000 8.200 7.730 7.860 207,660 -0.28(-3.44%)
Jun 03, 2010 8.000 8.250 7.820 8.140 458,792 +0.23(+2.91%)
Jun 02, 2010 7.520 7.970 7.520 7.910 228,712 +0.39(+5.19%)
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.