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 (%)
Sep 28, 2012 10.33 10.78 10.31 10.70 150,389 +0.31(+2.98%)
Sep 27, 2012 10.26 10.39 10.15 10.39 305,622 +0.19(+1.86%)
Sep 26, 2012 10.32 10.37 10.12 10.20 250,406 -0.21(-2.02%)
Sep 25, 2012 10.88 10.89 10.40 10.41 154,084 -0.40(-3.70%)
Sep 24, 2012 10.98 10.98 10.78 10.81 301,317 -0.21(-1.91%)
Sep 21, 2012 11.47 11.47 10.86 11.02 287,144 -0.43(-3.76%)
Sep 20, 2012 11.36 11.53 11.08 11.45 152,956 -0.03(-0.26%)
Sep 19, 2012 11.55 11.59 11.43 11.48 182,924 -0.08(-0.69%)
Sep 18, 2012 11.46 11.72 11.45 11.56 579,261 +0.06(+0.52%)
Sep 17, 2012 11.24 11.66 11.22 11.50 209,465 +0.28(+2.50%)
Sep 14, 2012 11.39 11.67 11.22 11.22 337,491 -0.19(-1.67%)
Sep 13, 2012 11.15 11.49 11.04 11.41 276,773 +0.29(+2.61%)
Sep 12, 2012 11.30 11.33 11.05 11.12 203,027 -0.07(-0.63%)
Sep 11, 2012 11.37 11.55 11.18 11.19 232,097 -0.30(-2.61%)
Sep 10, 2012 11.72 11.86 11.45 11.49 129,540 -0.25(-2.13%)
Sep 07, 2012 11.29 11.85 11.29 11.74 522,668 +0.45(+3.99%)
Sep 06, 2012 10.96 11.34 10.77 11.29 448,581 +0.53(+4.93%)
Sep 05, 2012 10.16 10.86 10.13 10.76 151,025 +0.60(+5.91%)
Sep 04, 2012 10.12 10.26 10.08 10.16 41,613 +0.07(+0.69%)
Aug 31, 2012 10.09 10.09 10.09 0 -0.10(-0.98%)
Aug 30, 2012 10.24 10.48 10.17 10.19 467,603 -0.20(-1.92%)
Aug 29, 2012 10.20 10.44 10.11 10.39 55,193 -0.02(-0.19%)
Aug 27, 2012 10.55 10.55 10.37 10.41 147,666 -0.09(-0.86%)
Aug 24, 2012 10.41 10.64 10.40 10.50 167,382 +0.02(+0.19%)
Aug 23, 2012 10.66 10.74 10.42 10.48 139,077 -0.23(-2.15%)
Aug 22, 2012 10.71 10.80 10.61 10.71 245,500 -0.04(-0.37%)
Aug 21, 2012 10.38 10.79 10.38 10.75 207,208 +0.46(+4.47%)
Aug 20, 2012 10.30 10.60 10.27 10.29 110,980 -0.03(-0.29%)
Aug 17, 2012 9.850 10.32 9.810 10.32 123,506 +0.48(+4.88%)
Aug 16, 2012 9.400 9.840 9.330 9.840 230,198 +0.45(+4.79%)
Aug 15, 2012 9.360 9.410 9.240 9.390 52,498 +0.03(+0.32%)
Aug 14, 2012 9.440 9.460 9.320 9.360 43,538 +0.00(+0.00%)
Aug 13, 2012 9.580 9.580 9.340 9.360 74,568 -0.05(-0.53%)
Aug 11, 2012 9.580 9.580 9.390 9.410 113,579 +0.00(+0.00%)
Aug 10, 2012 9.580 9.580 9.390 9.410 113,579 -0.20(-2.08%)
Aug 09, 2012 9.600 9.820 9.150 9.610 125,500 -0.01(-0.10%)
Aug 08, 2012 9.750 9.920 9.580 9.620 134,902 -0.12(-1.23%)
Aug 07, 2012 9.290 9.890 9.290 9.740 145,756 +0.45(+4.84%)
Aug 03, 2012 9.290 9.290 9.290 0 +0.35(+3.91%)
Aug 02, 2012 9.330 9.340 8.920 8.940 125,211 -0.43(-4.59%)
Aug 01, 2012 9.680 9.790 9.370 9.370 114,810 -0.27(-2.80%)
Jul 31, 2012 9.880 10.01 9.570 9.640 139,109 -0.23(-2.33%)
Jul 30, 2012 10.14 10.14 9.720 9.870 112,819 -0.21(-2.08%)
Jul 27, 2012 9.310 10.35 9.310 10.08 270,779 +0.79(+8.50%)
Jul 26, 2012 8.990 9.290 8.870 9.290 93,688 +0.46(+5.21%)
Jul 25, 2012 9.010 9.030 8.780 8.830 94,998 -0.10(-1.12%)
Jul 24, 2012 8.970 9.060 8.820 8.930 231,150 +0.03(+0.34%)
Jul 23, 2012 8.750 9.010 8.670 8.900 72,409 -0.01(-0.11%)
Jul 20, 2012 8.940 9.070 8.860 8.910 270,873 -0.08(-0.89%)
Jul 19, 2012 9.090 9.180 8.970 8.990 552,203 +0.01(+0.11%)
Jul 18, 2012 9.250 9.420 8.970 8.980 199,406 -0.28(-3.02%)
Jul 17, 2012 8.950 9.290 8.860 9.260 209,724 +0.35(+3.93%)
Jul 16, 2012 9.110 9.210 8.800 8.910 481,257 -0.22(-2.41%)
Jul 13, 2012 8.710 9.130 8.700 9.130 472,213 +0.43(+4.94%)
Jul 12, 2012 8.900 8.990 8.640 8.700 212,938 -0.35(-3.87%)
Jul 11, 2012 9.000 9.150 8.930 9.050 138,259 +0.05(+0.56%)
Jul 10, 2012 9.110 9.170 8.940 9.000 100,934 -0.01(-0.11%)
Jul 09, 2012 9.080 9.120 8.950 9.010 145,676 -0.02(-0.22%)
Jul 06, 2012 8.900 9.230 8.840 9.030 276,364 -0.09(-0.99%)
Jul 05, 2012 9.600 9.640 8.970 9.120 297,878 -0.63(-6.46%)
Jul 04, 2012 9.830 10.00 9.670 9.750 55,981 +0.00(+0.00%)
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.