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 (%)
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%)
Oct 03, 2011 8.340 8.570 7.940 7.940 229,276 -0.50(-5.92%)
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%)
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.