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 (%)
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%)
Nov 01, 2013 9.460 9.460 9.230 9.260 203,631 -0.18(-1.91%)
Oct 31, 2013 9.490 9.530 9.180 9.440 208,803 -0.11(-1.15%)
Oct 30, 2013 9.580 9.730 9.320 9.550 338,612 +0.02(+0.21%)
Oct 29, 2013 9.740 9.740 9.500 9.530 280,960 -0.16(-1.65%)
Oct 28, 2013 9.400 9.695 9.400 9.690 299,346 +0.22(+2.32%)
Oct 25, 2013 9.510 9.590 9.380 9.470 236,598 +0.01(+0.11%)
Oct 24, 2013 9.670 9.670 9.440 9.460 118,885 -0.12(-1.25%)
Oct 23, 2013 9.550 9.680 9.420 9.580 188,300 -0.04(-0.42%)
Oct 22, 2013 9.650 9.730 9.540 9.620 340,568 +0.04(+0.42%)
Oct 21, 2013 9.780 9.780 9.520 9.580 143,110 -0.12(-1.24%)
Oct 18, 2013 9.390 9.770 9.350 9.700 471,992 +0.31(+3.30%)
Oct 17, 2013 9.250 9.400 9.250 9.390 260,392 +0.06(+0.64%)
Oct 16, 2013 9.360 9.400 9.240 9.330 102,618 -0.04(-0.43%)
Oct 15, 2013 9.290 9.400 9.290 9.370 114,113 +0.12(+1.30%)
Oct 11, 2013 9.250 9.250 9.250 0 -0.15(-1.60%)
Oct 10, 2013 9.200 9.400 9.190 9.400 1,298,330 +0.27(+2.96%)
Oct 09, 2013 9.190 9.190 8.950 9.130 114,510 -0.06(-0.65%)
Oct 08, 2013 9.380 9.400 9.170 9.190 112,670 -0.18(-1.92%)
Oct 07, 2013 9.440 9.450 9.090 9.370 261,054 -0.12(-1.26%)
Oct 04, 2013 8.850 9.600 8.850 9.490 501,265 +0.68(+7.72%)
Oct 03, 2013 8.380 8.810 8.320 8.810 348,459 +0.39(+4.63%)
Oct 02, 2013 8.380 8.550 8.380 8.420 98,143 +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.