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 (%)
Apr 30, 2013 8.130 8.130 7.970 7.980 77,310 -0.19(-2.33%)
Apr 29, 2013 8.070 8.190 7.990 8.170 57,188 +0.10(+1.24%)
Apr 26, 2013 8.230 8.250 7.920 8.070 96,065 -0.24(-2.89%)
Apr 25, 2013 7.980 8.440 7.900 8.310 332,500 +0.36(+4.53%)
Apr 24, 2013 7.800 7.970 7.790 7.950 78,029 +0.17(+2.19%)
Apr 23, 2013 7.460 7.880 7.410 7.780 132,813 +0.34(+4.57%)
Apr 22, 2013 7.430 7.600 7.360 7.440 68,405 +0.12(+1.64%)
Apr 19, 2013 7.270 7.460 7.260 7.320 101,475 +0.08(+1.10%)
Apr 18, 2013 7.110 7.330 7.050 7.240 217,712 +0.17(+2.40%)
Apr 17, 2013 7.550 7.560 7.060 7.070 196,723 -0.44(-5.86%)
Apr 16, 2013 7.560 7.740 7.470 7.510 401,376 -0.02(-0.27%)
Apr 15, 2013 8.000 8.000 7.510 7.530 339,185 -0.52(-6.46%)
Apr 12, 2013 8.010 8.120 7.840 8.050 102,316 -0.05(-0.62%)
Apr 11, 2013 7.810 8.390 7.770 8.100 328,645 +0.33(+4.25%)
Apr 10, 2013 7.900 7.900 7.660 7.770 301,887 +0.01(+0.13%)
Apr 09, 2013 7.710 7.820 7.660 7.760 294,616 +0.07(+0.91%)
Apr 08, 2013 7.660 7.720 7.610 7.690 389,734 +0.09(+1.18%)
Apr 05, 2013 7.750 7.800 7.540 7.600 235,783 -0.22(-2.81%)
Apr 04, 2013 7.990 7.990 7.790 7.820 77,786 -0.11(-1.39%)
Apr 03, 2013 8.190 8.190 7.880 7.930 361,762 -0.25(-3.06%)
Apr 02, 2013 8.420 8.450 8.160 8.180 206,911 -0.33(-3.88%)
Apr 01, 2013 8.750 8.750 8.480 8.510 101,072 -0.19(-2.18%)
Mar 28, 2013 8.700 8.700 8.700 0 -0.02(-0.23%)
Mar 27, 2013 8.740 8.770 8.690 8.720 120,605 -0.04(-0.46%)
Mar 26, 2013 8.710 8.770 8.630 8.760 163,763 +0.00(+0.00%)
Mar 25, 2013 8.950 8.950 8.740 8.760 123,520 -0.11(-1.24%)
Mar 22, 2013 9.070 9.070 8.870 8.870 85,040 -0.20(-2.21%)
Mar 21, 2013 9.100 9.150 8.940 9.070 166,324 -0.06(-0.66%)
Mar 20, 2013 9.260 9.300 9.110 9.130 117,071 -0.12(-1.30%)
Mar 19, 2013 9.230 9.330 9.190 9.250 87,031 +0.04(+0.43%)
Mar 18, 2013 9.440 9.440 9.130 9.210 155,748 -0.26(-2.75%)
Mar 15, 2013 9.310 9.500 9.200 9.470 109,819 +0.26(+2.82%)
Mar 14, 2013 9.160 9.290 9.110 9.210 109,471 +0.05(+0.55%)
Mar 13, 2013 9.230 9.230 9.120 9.160 82,513 -0.07(-0.76%)
Mar 12, 2013 9.160 9.300 9.120 9.230 125,197 +0.02(+0.22%)
Mar 11, 2013 9.220 9.300 9.110 9.210 1,316,834 +0.02(+0.22%)
Mar 08, 2013 9.000 9.230 8.910 9.190 934,260 +0.09(+0.99%)
Mar 07, 2013 8.880 9.320 8.870 9.100 560,745 +0.31(+3.53%)
Mar 06, 2013 8.710 8.920 8.710 8.790 217,323 +0.08(+0.92%)
Mar 05, 2013 8.360 9.060 8.350 8.710 408,895 +0.52(+6.35%)
Mar 04, 2013 8.150 8.240 8.110 8.190 141,959 -0.04(-0.49%)
Mar 01, 2013 8.120 8.240 8.090 8.230 672,612 +0.11(+1.35%)
Feb 28, 2013 8.170 8.120 7.990 8.120 173,551 +0.02(+0.25%)
Feb 27, 2013 8.020 8.180 8.020 8.100 125,405 +0.12(+1.50%)
Feb 26, 2013 8.290 8.340 7.970 7.980 109,579 -0.25(-3.04%)
Feb 25, 2013 8.010 8.300 8.010 8.230 1,067,408 +0.18(+2.24%)
Feb 22, 2013 7.770 8.090 7.770 8.050 591,374 +0.28(+3.60%)
Feb 21, 2013 7.600 7.810 7.510 7.770 238,561 -0.09(-1.15%)
Feb 20, 2013 8.250 8.250 7.810 7.860 163,882 -0.36(-4.38%)
Feb 19, 2013 8.260 8.340 8.120 8.220 266,674 -0.04(-0.48%)
Feb 15, 2013 8.260 8.260 8.260 0 -0.23(-2.71%)
Feb 14, 2013 8.650 8.700 8.410 8.490 664,303 -0.19(-2.19%)
Feb 13, 2013 8.790 8.870 8.670 8.680 316,629 -0.07(-0.80%)
Feb 12, 2013 8.790 8.800 8.630 8.750 93,368 -0.04(-0.46%)
Feb 11, 2013 9.190 9.190 8.750 8.790 164,967 -0.41(-4.46%)
Feb 08, 2013 8.710 9.220 8.700 9.200 249,304 +0.41(+4.66%)
Feb 07, 2013 8.770 8.900 8.720 8.790 322,231 +0.09(+1.03%)
Feb 06, 2013 8.670 8.770 8.580 8.700 527,281 +0.07(+0.81%)
Feb 04, 2013 8.730 8.730 8.630 8.630 339,463 -0.07(-0.80%)
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.