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, 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%)
Aug 01, 2013 6.970 6.990 6.700 6.900 113,429 +0.05(+0.73%)
Jul 31, 2013 6.530 6.930 6.500 6.850 557,180 +0.36(+5.55%)
Jul 30, 2013 6.460 6.500 6.420 6.490 57,794 +0.02(+0.31%)
Jul 29, 2013 6.560 6.560 6.350 6.470 168,592 -0.06(-0.92%)
Jul 26, 2013 6.590 6.590 6.390 6.530 119,082 -0.05(-0.76%)
Jul 25, 2013 6.600 6.660 6.560 6.580 108,969 -0.04(-0.60%)
Jul 24, 2013 6.450 6.840 6.430 6.620 185,422 +0.22(+3.44%)
Jul 23, 2013 6.370 6.490 6.340 6.400 712,999 +0.01(+0.16%)
Jul 22, 2013 6.510 6.570 6.360 6.390 193,685 -0.17(-2.59%)
Jul 19, 2013 6.370 6.610 6.360 6.560 141,687 +0.14(+2.18%)
Jul 18, 2013 6.360 6.420 6.340 6.420 93,165 +0.06(+0.94%)
Jul 17, 2013 6.320 6.390 6.300 6.360 64,497 +0.06(+0.95%)
Jul 16, 2013 6.430 6.430 6.200 6.300 122,792 -0.04(-0.63%)
Jul 15, 2013 6.240 6.365 6.240 6.340 216,054 +0.10(+1.60%)
Jul 12, 2013 6.290 6.300 6.190 6.240 134,035 -0.07(-1.11%)
Jul 11, 2013 6.080 6.380 6.040 6.310 894,156 +0.25(+4.13%)
Jul 10, 2013 6.100 6.120 6.010 6.060 237,367 -0.05(-0.82%)
Jul 09, 2013 6.250 6.290 6.050 6.110 244,106 -0.15(-2.40%)
Jul 08, 2013 6.450 6.450 6.170 6.260 156,408 -0.18(-2.80%)
Jul 05, 2013 6.510 6.600 6.420 6.440 76,976 -0.04(-0.62%)
Jul 04, 2013 6.600 6.790 6.230 6.480 277,716 -0.26(-3.86%)
Jul 03, 2013 6.350 6.760 6.300 6.740 219,831 +0.34(+5.31%)
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.