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 (%)
Jan 31, 2014 8.200 8.300 8.090 8.090 159,251 -0.21(-2.53%)
Jan 30, 2014 8.450 8.480 8.170 8.300 150,437 -0.08(-0.95%)
Jan 29, 2014 8.280 8.610 8.110 8.380 172,615 +0.10(+1.21%)
Jan 28, 2014 8.500 8.650 8.000 8.280 549,671 -0.54(-6.12%)
Jan 27, 2014 9.150 9.230 8.720 8.820 227,259 -0.44(-4.75%)
Jan 24, 2014 9.340 9.360 9.150 9.260 200,314 -0.08(-0.86%)
Jan 23, 2014 9.180 9.440 9.180 9.340 170,322 +0.13(+1.41%)
Jan 22, 2014 9.180 9.300 9.070 9.210 137,817 +0.08(+0.88%)
Jan 21, 2014 9.070 9.220 9.070 9.130 122,783 +0.03(+0.33%)
Jan 20, 2014 9.110 9.210 9.060 9.100 22,000 +0.01(+0.11%)
Jan 17, 2014 9.300 9.340 9.070 9.090 106,278 -0.21(-2.26%)
Jan 16, 2014 9.450 9.450 9.100 9.300 456,814 -0.09(-0.96%)
Jan 15, 2014 9.290 9.500 9.290 9.390 713,876 +0.10(+1.08%)
Jan 14, 2014 8.890 9.290 8.840 9.290 218,271 +0.39(+4.38%)
Jan 13, 2014 8.660 8.970 8.660 8.900 167,304 +0.17(+1.95%)
Jan 10, 2014 8.640 8.840 8.590 8.730 147,396 +0.07(+0.81%)
Jan 09, 2014 9.000 9.000 8.620 8.660 176,391 -0.29(-3.24%)
Jan 08, 2014 9.160 9.190 8.940 8.950 99,375 -0.14(-1.54%)
Jan 07, 2014 9.000 9.150 8.960 9.090 111,817 +0.10(+1.11%)
Jan 06, 2014 8.910 9.020 8.710 8.990 79,345 +0.14(+1.58%)
Jan 03, 2014 8.900 8.960 8.795 8.850 48,981 -0.05(-0.56%)
Jan 02, 2014 8.860 8.920 8.720 8.900 108,287 +0.02(+0.23%)
Dec 31, 2013 8.880 8.880 8.880 0 +0.05(+0.57%)
Dec 30, 2013 8.900 8.980 8.760 8.830 85,378 -0.08(-0.90%)
Dec 27, 2013 8.850 8.950 8.720 8.910 74,741 +0.02(+0.22%)
Dec 24, 2013 8.890 8.890 8.890 0 +0.03(+0.34%)
Dec 23, 2013 9.250 9.250 8.800 8.860 146,828 -0.32(-3.49%)
Dec 20, 2013 9.020 9.270 9.020 9.180 150,635 +0.18(+2.00%)
Dec 19, 2013 9.000 9.040 8.840 9.000 113,905 +0.01(+0.11%)
Dec 18, 2013 9.160 9.270 8.960 8.990 104,065 -0.18(-1.96%)
Dec 17, 2013 9.250 9.250 9.100 9.170 698,695 -0.08(-0.86%)
Dec 16, 2013 9.120 9.280 9.120 9.250 136,943 +0.21(+2.32%)
Dec 13, 2013 9.120 9.190 8.950 9.040 104,962 -0.02(-0.22%)
Dec 12, 2013 9.200 9.200 8.880 9.060 122,181 -0.08(-0.88%)
Dec 11, 2013 9.390 9.460 9.080 9.140 141,870 -0.28(-2.97%)
Dec 10, 2013 9.150 9.550 9.120 9.420 523,152 +0.24(+2.61%)
Dec 09, 2013 9.710 9.810 9.015 9.180 357,851 -0.55(-5.65%)
Dec 06, 2013 9.820 9.880 9.650 9.730 206,445 -0.02(-0.21%)
Dec 05, 2013 9.680 10.00 9.670 9.750 322,245 +0.01(+0.10%)
Dec 04, 2013 9.440 9.780 9.390 9.740 147,821 +0.35(+3.73%)
Dec 03, 2013 9.270 9.400 9.240 9.390 83,955 +0.11(+1.19%)
Dec 02, 2013 9.400 9.400 9.220 9.280 91,737 -0.10(-1.07%)
Nov 29, 2013 9.150 9.430 9.150 9.380 86,952 +0.21(+2.29%)
Nov 28, 2013 9.280 9.320 9.170 9.170 17,875 -0.01(-0.11%)
Nov 27, 2013 9.040 9.240 9.040 9.180 69,132 +0.02(+0.22%)
Nov 26, 2013 9.060 9.270 9.050 9.160 111,879 +0.02(+0.22%)
Nov 25, 2013 9.240 9.240 9.020 9.140 45,467 -0.10(-1.08%)
Nov 22, 2013 9.310 9.370 9.150 9.240 61,287 -0.09(-0.96%)
Nov 21, 2013 9.050 9.370 9.000 9.330 106,059 +0.30(+3.32%)
Nov 20, 2013 9.130 9.130 8.940 9.030 150,824 -0.05(-0.55%)
Nov 19, 2013 8.910 9.170 8.910 9.080 163,107 +0.13(+1.45%)
Nov 18, 2013 9.190 9.190 8.950 8.950 103,772 -0.29(-3.14%)
Nov 15, 2013 9.180 9.310 9.180 9.240 160,938 +0.12(+1.32%)
Nov 14, 2013 9.390 9.390 9.080 9.120 120,025 -0.33(-3.49%)
Nov 13, 2013 9.020 9.540 9.020 9.450 350,133 +0.46(+5.12%)
Nov 12, 2013 9.460 9.460 8.830 8.990 241,242 -0.43(-4.56%)
Nov 11, 2013 9.430 9.460 9.290 9.420 100,905 -0.04(-0.42%)
Nov 08, 2013 9.170 9.550 9.170 9.460 108,801 +0.29(+3.16%)
Nov 07, 2013 9.490 9.650 9.120 9.170 154,739 -0.38(-3.98%)
Nov 06, 2013 9.890 9.960 9.480 9.550 141,881 -0.27(-2.75%)
Nov 05, 2013 9.750 10.09 9.650 9.820 493,197 +0.15(+1.55%)
Nov 04, 2013 9.240 9.735 9.240 9.670 142,854 +0.41(+4.43%)
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.