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, 2014 4.950 4.980 4.800 4.890 213,931 -0.06(-1.21%)
Oct 30, 2014 5.070 5.070 4.880 4.950 122,559 -0.14(-2.75%)
Oct 29, 2014 5.090 5.160 5.040 5.090 156,065 +0.02(+0.39%)
Oct 28, 2014 5.020 5.100 4.960 5.070 237,451 +0.05(+1.00%)
Oct 27, 2014 5.120 5.250 4.920 5.020 412,685 -0.34(-6.34%)
Oct 24, 2014 5.390 5.410 5.210 5.360 161,838 -0.01(-0.19%)
Oct 23, 2014 5.500 5.530 5.350 5.370 483,755 -0.08(-1.47%)
Oct 22, 2014 5.580 5.630 5.410 5.450 529,237 -0.10(-1.80%)
Oct 21, 2014 5.560 5.680 5.530 5.550 291,349 +0.05(+0.91%)
Oct 20, 2014 5.500 5.630 5.420 5.500 173,313 +0.01(+0.18%)
Oct 17, 2014 5.900 5.930 5.460 5.490 459,624 -0.19(-3.35%)
Oct 16, 2014 5.400 5.745 5.310 5.680 242,765 +0.10(+1.79%)
Oct 15, 2014 5.530 5.630 5.310 5.580 328,907 -0.01(-0.18%)
Oct 14, 2014 5.740 6.000 5.560 5.590 375,512 -0.10(-1.76%)
Oct 10, 2014 5.690 5.690 5.690 0 -0.21(-3.56%)
Oct 09, 2014 5.920 5.920 5.760 5.900 255,632 -0.08(-1.34%)
Oct 08, 2014 6.030 6.120 5.820 5.980 202,338 -0.09(-1.48%)
Oct 07, 2014 6.200 6.250 6.040 6.070 178,725 -0.16(-2.57%)
Oct 06, 2014 6.250 6.330 6.210 6.230 57,862 -0.03(-0.48%)
Oct 03, 2014 6.410 6.440 6.190 6.260 242,042 -0.03(-0.48%)
Oct 02, 2014 6.590 6.610 6.260 6.290 494,097 -0.31(-4.70%)
Oct 01, 2014 6.830 6.860 6.560 6.600 260,848 -0.21(-3.08%)
Sep 30, 2014 6.890 6.970 6.710 6.810 234,906 -0.12(-1.73%)
Sep 29, 2014 6.610 6.950 6.580 6.930 157,255 +0.33(+5.00%)
Sep 26, 2014 6.500 6.720 6.500 6.600 768,812 +0.11(+1.69%)
Sep 25, 2014 6.550 6.550 6.450 6.490 711,716 -0.03(-0.46%)
Sep 24, 2014 6.710 6.710 6.460 6.520 1,071,921 -0.14(-2.10%)
Sep 23, 2014 6.670 6.770 6.610 6.660 195,180 +0.03(+0.45%)
Sep 22, 2014 6.850 6.850 6.610 6.630 411,800 -0.26(-3.77%)
Sep 19, 2014 6.960 7.070 6.840 6.890 172,191 -0.10(-1.43%)
Sep 18, 2014 7.100 7.170 6.940 6.990 155,664 -0.18(-2.51%)
Sep 17, 2014 7.100 7.260 7.100 7.170 173,134 -0.01(-0.14%)
Sep 16, 2014 6.980 7.205 6.980 7.180 139,499 +0.14(+1.99%)
Sep 15, 2014 7.040 7.110 6.910 7.040 97,555 +0.05(+0.72%)
Sep 12, 2014 6.860 7.020 6.860 6.990 51,240 +0.15(+2.19%)
Sep 11, 2014 6.810 6.860 6.730 6.840 146,092 -0.11(-1.58%)
Sep 10, 2014 6.870 7.000 6.870 6.950 104,493 +0.08(+1.16%)
Sep 09, 2014 6.890 7.000 6.770 6.870 143,466 -0.03(-0.43%)
Sep 08, 2014 7.160 7.160 6.880 6.900 139,806 -0.26(-3.63%)
Sep 05, 2014 7.060 7.180 7.045 7.160 72,280 +0.05(+0.70%)
Sep 04, 2014 7.420 7.420 7.070 7.110 110,997 -0.28(-3.79%)
Sep 03, 2014 7.450 7.450 7.360 7.390 162,589 -0.02(-0.27%)
Sep 02, 2014 7.300 7.420 7.300 7.410 97,178 +0.04(+0.54%)
Aug 29, 2014 7.370 7.370 7.370 0 +0.08(+1.10%)
Aug 28, 2014 7.410 7.410 7.290 7.290 76,044 -0.13(-1.75%)
Aug 27, 2014 7.400 7.540 7.340 7.420 179,747 +0.08(+1.09%)
Aug 26, 2014 7.250 7.480 7.250 7.340 211,090 +0.08(+1.10%)
Aug 25, 2014 7.180 7.290 7.030 7.260 163,342 +0.10(+1.40%)
Aug 22, 2014 7.140 7.180 6.990 7.160 84,707 +0.05(+0.70%)
Aug 21, 2014 6.950 7.120 6.900 7.110 163,437 +0.18(+2.60%)
Aug 20, 2014 6.930 7.020 6.920 6.930 98,343 +0.01(+0.14%)
Aug 19, 2014 6.880 7.020 6.810 6.920 198,117 +0.08(+1.17%)
Aug 18, 2014 6.970 7.050 6.790 6.840 279,168 -0.12(-1.72%)
Aug 15, 2014 6.830 7.030 6.800 6.960 210,435 +0.16(+2.35%)
Aug 14, 2014 7.070 7.080 6.800 6.800 170,126 -0.30(-4.23%)
Aug 13, 2014 6.900 7.170 6.890 7.100 507,144 +0.17(+2.45%)
Aug 12, 2014 6.970 7.030 6.860 6.930 208,083 -0.05(-0.72%)
Aug 11, 2014 7.080 7.100 6.880 6.980 197,399 -0.05(-0.71%)
Aug 08, 2014 6.700 6.980 6.650 7.030 110,391 +0.36(+5.40%)
Aug 07, 2014 6.880 6.900 6.600 6.670 178,594 -0.17(-2.49%)
Aug 06, 2014 6.690 6.850 6.620 6.840 92,804 +0.14(+2.09%)
Aug 05, 2014 6.780 6.870 6.660 6.700 164,851 +0.01(+0.15%)
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.