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 (%)
Sep 30, 2011 8.800 8.890 8.320 8.440 173,696 -0.45(-5.06%)
Sep 29, 2011 9.250 9.420 8.740 8.890 207,366 -0.15(-1.66%)
Sep 28, 2011 9.470 9.660 9.040 9.040 229,317 -0.33(-3.52%)
Sep 27, 2011 9.050 9.660 9.050 9.370 177,533 +0.58(+6.60%)
Sep 26, 2011 8.750 8.880 8.530 8.790 323,216 -0.01(-0.11%)
Sep 23, 2011 8.600 8.870 8.540 8.800 97,995 +0.12(+1.38%)
Sep 22, 2011 9.130 9.160 8.600 8.680 92,244 -0.69(-7.36%)
Sep 21, 2011 9.820 9.890 9.360 9.370 80,016 -0.39(-4.00%)
Sep 20, 2011 10.05 10.06 9.570 9.760 474,690 -0.20(-2.01%)
Sep 19, 2011 10.22 10.24 9.780 9.960 153,619 -0.25(-2.45%)
Sep 16, 2011 9.750 10.29 9.750 10.21 939,821 +0.46(+4.72%)
Sep 15, 2011 9.420 9.750 9.220 9.750 66,413 +0.39(+4.17%)
Sep 14, 2011 8.990 9.460 8.910 9.360 66,857 +0.39(+4.35%)
Sep 13, 2011 9.260 9.260 8.970 8.970 96,576 -0.17(-1.86%)
Sep 12, 2011 9.450 9.500 8.780 9.140 189,040 -0.31(-3.28%)
Sep 09, 2011 9.860 9.880 9.400 9.450 211,406 -0.42(-4.26%)
Sep 08, 2011 9.910 10.02 9.610 9.870 352,444 -0.04(-0.40%)
Sep 07, 2011 9.200 9.930 9.140 9.910 198,398 +0.88(+9.75%)
Sep 06, 2011 9.150 9.150 8.730 9.030 71,867 -0.14(-1.53%)
Sep 02, 2011 9.150 9.330 9.070 9.170 200,248 -0.18(-1.93%)
Sep 01, 2011 9.470 9.550 9.260 9.350 102,709 -0.13(-1.37%)
Aug 31, 2011 9.330 9.620 9.310 9.480 89,137 +0.13(+1.39%)
Aug 30, 2011 9.410 9.450 9.130 9.350 133,915 -0.11(-1.16%)
Aug 29, 2011 9.030 9.500 9.030 9.460 179,173 +0.50(+5.58%)
Aug 26, 2011 8.760 9.060 8.570 8.960 173,856 +0.13(+1.47%)
Aug 25, 2011 9.060 9.120 8.700 8.830 185,097 -0.22(-2.43%)
Aug 24, 2011 8.860 9.060 8.720 9.050 96,328 +0.17(+1.91%)
Aug 23, 2011 8.530 8.900 8.500 8.880 194,495 +0.39(+4.59%)
Aug 22, 2011 8.760 8.780 8.440 8.490 117,715 -0.07(-0.82%)
Aug 19, 2011 8.540 8.990 8.540 8.560 283,161 -0.28(-3.17%)
Aug 18, 2011 8.900 8.930 8.410 8.840 1,147,135 -0.29(-3.18%)
Aug 17, 2011 9.250 9.560 9.070 9.130 137,214 -0.14(-1.51%)
Aug 16, 2011 9.670 9.670 9.230 9.270 225,075 -0.44(-4.53%)
Aug 15, 2011 9.250 9.810 9.250 9.710 106,268 +0.46(+4.97%)
Aug 12, 2011 9.610 9.610 9.120 9.250 168,670 -0.11(-1.18%)
Aug 11, 2011 8.760 9.480 8.560 9.360 153,441 +0.57(+6.48%)
Aug 10, 2011 8.970 9.100 8.420 8.790 249,640 -0.18(-2.01%)
Aug 09, 2011 9.760 9.760 8.450 8.970 487,437 +0.75(+9.12%)
Aug 08, 2011 7.610 8.500 7.600 8.220 356,482 -0.74(-8.26%)
Aug 05, 2011 9.340 9.390 8.500 8.960 251,301 -0.33(-3.55%)
Aug 04, 2011 9.200 9.550 9.200 9.290 264,317 -0.26(-2.72%)
Aug 03, 2011 9.570 9.660 9.270 9.550 599,569 -0.14(-1.44%)
Aug 02, 2011 10.33 10.33 9.640 9.690 166,725 -0.56(-5.46%)
Jul 29, 2011 10.40 10.45 10.20 10.25 91,986 -0.28(-2.66%)
Jul 28, 2011 10.53 10.83 10.44 10.53 59,657 -0.03(-0.28%)
Jul 27, 2011 10.86 10.94 10.54 10.56 76,878 -0.43(-3.91%)
Jul 26, 2011 11.15 11.20 10.97 10.99 165,337 -0.25(-2.22%)
Jul 25, 2011 11.11 11.35 11.11 11.24 130,938 -0.14(-1.23%)
Jul 22, 2011 11.55 11.55 11.31 11.38 238,720 -0.09(-0.78%)
Jul 21, 2011 11.32 11.57 11.28 11.47 149,324 +0.25(+2.23%)
Jul 20, 2011 11.32 11.32 11.15 11.22 115,708 +0.05(+0.45%)
Jul 19, 2011 11.37 11.37 11.08 11.17 185,011 -0.14(-1.24%)
Jul 18, 2011 11.34 11.45 11.14 11.31 219,921 -0.12(-1.05%)
Jul 15, 2011 11.40 11.48 11.33 11.43 301,558 +0.09(+0.79%)
Jul 14, 2011 11.50 11.61 11.24 11.34 60,612 -0.14(-1.22%)
Jul 13, 2011 11.43 11.84 11.39 11.48 167,269 +0.05(+0.44%)
Jul 12, 2011 11.45 11.64 11.28 11.43 410,493 -0.14(-1.21%)
Jul 11, 2011 11.85 11.97 11.49 11.57 134,793 -0.46(-3.82%)
Jul 08, 2011 12.05 12.15 11.79 12.03 135,233 -0.15(-1.23%)
Jul 07, 2011 12.20 12.44 12.12 12.18 123,945 +0.11(+0.91%)
Jul 06, 2011 11.99 12.23 11.75 12.07 165,945 +0.07(+0.58%)
Jul 05, 2011 12.50 12.50 11.50 12.00 277,267 -0.47(-3.77%)
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.