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 (%)
Dec 31, 2012 9.340 9.340 9.340 0 +0.00(+0.00%)
Dec 28, 2012 9.400 9.440 9.240 9.340 87,917 -0.07(-0.74%)
Dec 27, 2012 9.530 9.560 9.280 9.410 90,293 -0.13(-1.36%)
Dec 24, 2012 9.540 9.540 9.540 0 -0.02(-0.21%)
Dec 21, 2012 9.700 9.700 9.420 9.560 178,214 -0.09(-0.93%)
Dec 20, 2012 9.610 9.760 9.550 9.650 113,881 +0.05(+0.52%)
Dec 19, 2012 9.610 9.830 9.510 9.600 337,937 +0.07(+0.73%)
Dec 18, 2012 9.610 9.610 9.480 9.530 212,512 -0.01(-0.10%)
Dec 17, 2012 9.530 9.620 9.470 9.540 253,513 +0.01(+0.10%)
Dec 14, 2012 9.300 9.600 9.300 9.530 235,116 +0.25(+2.69%)
Dec 13, 2012 9.840 9.840 9.210 9.280 649,132 -0.56(-5.69%)
Dec 12, 2012 9.950 10.11 9.810 9.840 184,375 +0.06(+0.61%)
Dec 11, 2012 9.670 9.960 9.660 9.780 129,817 +0.13(+1.35%)
Dec 10, 2012 9.450 9.870 9.450 9.650 461,515 +0.21(+2.22%)
Dec 07, 2012 9.770 9.770 9.340 9.440 299,008 -0.30(-3.08%)
Dec 06, 2012 10.09 10.09 9.560 9.740 262,747 -0.37(-3.66%)
Dec 05, 2012 10.25 10.25 10.10 10.11 322,541 -0.13(-1.27%)
Dec 04, 2012 10.15 10.43 10.13 10.24 860,103 -0.03(-0.29%)
Nov 30, 2012 10.27 10.37 10.17 10.27 97,980 +0.00(+0.00%)
Nov 29, 2012 10.37 10.40 10.17 10.27 48,456 -0.02(-0.19%)
Nov 28, 2012 10.17 10.40 10.00 10.29 238,478 +0.02(+0.19%)
Nov 27, 2012 10.44 10.49 10.20 10.27 134,937 -0.18(-1.72%)
Nov 26, 2012 11.00 11.00 10.27 10.45 379,673 -0.59(-5.34%)
Nov 24, 2012 11.04 11.21 10.86 11.04 274,335 +0.00(+0.00%)
Nov 23, 2012 11.04 11.21 10.86 11.04 274,335 +0.02(+0.18%)
Nov 22, 2012 11.05 11.05 10.93 11.02 97,960 -0.03(-0.27%)
Nov 21, 2012 11.00 11.09 10.98 11.05 107,588 +0.01(+0.09%)
Nov 20, 2012 11.20 11.21 10.96 11.04 271,386 -0.19(-1.69%)
Nov 19, 2012 10.85 11.40 10.77 11.23 260,000 +0.46(+4.27%)
Nov 16, 2012 10.62 10.82 10.36 10.77 209,635 +0.17(+1.60%)
Nov 15, 2012 11.00 11.11 10.46 10.60 313,756 -0.44(-3.99%)
Nov 14, 2012 11.46 11.46 11.01 11.04 181,642 -0.37(-3.24%)
Nov 13, 2012 11.49 11.67 11.35 11.41 145,757 -0.23(-1.98%)
Nov 12, 2012 11.68 11.73 11.49 11.64 69,533 +0.00(+0.00%)
Nov 09, 2012 11.70 11.81 11.39 11.64 128,024 -0.10(-0.85%)
Nov 08, 2012 11.75 12.04 11.74 11.74 194,955 -0.01(-0.09%)
Nov 07, 2012 12.00 12.18 11.75 11.75 240,906 -0.35(-2.89%)
Nov 06, 2012 11.87 12.50 11.88 12.10 439,318 +0.22(+1.85%)
Nov 05, 2012 11.95 12.18 11.72 11.88 129,525 -0.18(-1.49%)
Nov 02, 2012 11.50 12.45 11.50 12.06 699,605 +1.11(+10.14%)
Nov 01, 2012 10.83 11.20 10.77 10.95 138,597 +0.19(+1.77%)
Oct 31, 2012 10.70 10.85 10.51 10.76 123,395 +0.16(+1.51%)
Oct 30, 2012 10.96 10.96 10.48 10.60 252,007 -0.46(-4.16%)
Oct 29, 2012 10.66 11.06 10.60 11.06 105,910 +0.34(+3.17%)
Oct 26, 2012 10.70 10.98 10.62 10.72 48,616 +0.01(+0.09%)
Oct 25, 2012 11.00 11.05 10.63 10.71 121,463 -0.21(-1.92%)
Oct 24, 2012 11.21 11.21 10.86 10.92 99,787 -0.17(-1.53%)
Oct 23, 2012 11.04 11.13 10.91 11.09 116,304 -0.20(-1.77%)
Oct 19, 2012 11.47 11.49 11.21 11.29 96,403 -0.15(-1.31%)
Oct 18, 2012 11.43 11.52 11.33 11.44 367,657 -0.01(-0.09%)
Oct 17, 2012 11.25 11.45 11.04 11.45 105,403 +0.24(+2.14%)
Oct 16, 2012 11.00 11.28 10.92 11.21 107,881 +0.27(+2.47%)
Oct 15, 2012 11.09 11.21 10.90 10.94 113,470 -0.11(-1.00%)
Oct 12, 2012 10.90 11.12 10.83 11.05 70,902 +0.15(+1.38%)
Oct 11, 2012 11.04 11.04 10.88 10.90 96,552 -0.03(-0.27%)
Oct 10, 2012 10.99 11.05 10.93 10.93 83,399 -0.04(-0.36%)
Oct 09, 2012 10.91 11.03 10.86 10.97 87,338 +0.03(+0.27%)
Oct 05, 2012 10.94 10.94 10.94 0 -0.01(-0.09%)
Oct 04, 2012 11.00 11.05 10.90 10.95 392,376 +0.04(+0.37%)
Oct 03, 2012 10.94 10.97 10.81 10.91 545,790 +0.00(+0.00%)
Oct 02, 2012 11.29 11.41 10.87 10.91 353,426 -0.35(-3.11%)
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.