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 (%)
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%)
Jul 04, 2011 11.00 12.49 11.00 12.47 1,172,932 +1.47(+13.36%)
Jun 30, 2011 10.97 11.21 10.96 11.00 83,243 +0.12(+1.10%)
Jun 29, 2011 10.82 11.05 10.62 10.88 150,757 +0.05(+0.46%)
Jun 28, 2011 10.31 10.84 10.31 10.83 419,869 +0.47(+4.54%)
Jun 27, 2011 10.70 10.71 10.03 10.36 271,418 -0.42(-3.90%)
Jun 24, 2011 11.04 11.04 10.63 10.78 104,510 -0.27(-2.44%)
Jun 23, 2011 10.67 11.07 10.26 11.05 921,789 -0.09(-0.81%)
Jun 22, 2011 11.44 11.45 11.11 11.14 185,755 -0.30(-2.62%)
Jun 21, 2011 11.35 11.62 11.35 11.44 85,783 +0.12(+1.06%)
Jun 20, 2011 11.66 11.40 11.06 11.32 129,368 -0.30(-2.58%)
Jun 17, 2011 11.61 11.80 11.51 11.62 254,992 +0.02(+0.17%)
Jun 16, 2011 12.28 12.30 11.51 11.60 192,812 -0.64(-5.23%)
Jun 15, 2011 12.45 12.70 12.02 12.24 264,093 -0.27(-2.16%)
Jun 14, 2011 12.32 12.60 12.07 12.51 154,841 +0.28(+2.29%)
Jun 13, 2011 12.53 12.64 12.12 12.23 67,345 -0.29(-2.32%)
Jun 10, 2011 12.92 13.05 12.47 12.52 39,931 -0.53(-4.06%)
Jun 09, 2011 12.80 13.23 12.71 13.05 114,122 +0.25(+1.95%)
Jun 08, 2011 13.14 13.37 12.79 12.80 48,408 -0.48(-3.61%)
Jun 07, 2011 13.35 13.41 13.09 13.28 45,312 -0.07(-0.52%)
Jun 06, 2011 13.78 13.84 13.10 13.35 127,075 -0.51(-3.68%)
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.