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 (%)
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%)
Oct 01, 2012 10.81 11.28 10.73 11.26 373,804 +0.56(+5.23%)
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%)
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.