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 (%)
Feb 28, 2011 13.97 14.22 13.79 14.22 160,049 +0.24(+1.72%)
Feb 25, 2011 13.52 14.05 13.52 13.98 133,314 +0.48(+3.56%)
Feb 24, 2011 13.44 13.80 13.44 13.50 104,392 -0.11(-0.81%)
Feb 23, 2011 13.54 13.65 13.34 13.61 295,348 -0.11(-0.80%)
Feb 22, 2011 13.90 14.17 13.41 13.72 678,175 -0.92(-6.28%)
Feb 18, 2011 14.90 14.98 14.30 14.64 422,140 -0.38(-2.53%)
Feb 17, 2011 14.90 15.13 14.70 15.02 364,410 +0.15(+1.01%)
Feb 16, 2011 14.94 14.94 14.62 14.87 243,099 +0.12(+0.81%)
Feb 15, 2011 15.00 15.03 14.50 14.75 547,824 -0.32(-2.12%)
Feb 14, 2011 15.01 15.25 14.77 15.07 717,126 -0.18(-1.18%)
Feb 11, 2011 15.50 15.55 14.87 15.25 900,862 -0.35(-2.24%)
Feb 10, 2011 15.00 15.88 14.86 15.60 986,337 +0.70(+4.70%)
Feb 09, 2011 14.91 15.03 14.62 14.90 341,194 +0.01(+0.07%)
Feb 08, 2011 15.24 15.25 14.80 14.89 827,086 -0.12(-0.80%)
Feb 07, 2011 13.48 15.19 13.46 15.01 1,114,934 +1.63(+12.18%)
Feb 04, 2011 13.20 13.43 13.01 13.38 301,115 +0.10(+0.75%)
Feb 03, 2011 12.93 13.40 12.93 13.28 333,972 +0.12(+0.91%)
Feb 02, 2011 13.35 13.54 13.00 13.16 827,879 -0.12(-0.90%)
Feb 01, 2011 12.21 13.35 12.20 13.28 1,277,529 +1.08(+8.85%)
Jan 31, 2011 13.00 13.00 11.79 12.20 1,637,629 -1.20(-8.96%)
Jan 28, 2011 13.20 13.45 12.77 13.40 1,328,485 +0.05(+0.37%)
Jan 27, 2011 13.90 13.95 13.04 13.35 834,318 -0.65(-4.64%)
Jan 26, 2011 14.10 14.22 13.95 14.00 282,513 +0.00(+0.00%)
Jan 25, 2011 14.16 14.18 13.95 14.00 314,719 -0.17(-1.20%)
Jan 24, 2011 14.20 14.27 13.89 14.17 160,738 -0.10(-0.70%)
Jan 21, 2011 14.41 14.64 14.27 14.27 209,583 -0.18(-1.25%)
Jan 20, 2011 14.30 14.49 13.80 14.45 247,355 -0.05(-0.34%)
Jan 19, 2011 14.59 14.69 14.43 14.50 192,664 -0.21(-1.43%)
Jan 18, 2011 14.84 15.00 14.71 14.71 202,104 -0.20(-1.34%)
Jan 17, 2011 14.77 15.03 14.77 14.91 30,619 -0.09(-0.60%)
Jan 14, 2011 15.35 15.35 14.98 15.00 163,032 -0.35(-2.28%)
Jan 13, 2011 15.10 15.43 14.98 15.35 286,002 +0.26(+1.72%)
Jan 12, 2011 15.05 15.18 14.95 15.09 172,107 -0.07(-0.46%)
Jan 11, 2011 14.93 15.19 14.93 15.16 300,789 +0.28(+1.88%)
Jan 10, 2011 15.02 15.10 14.87 14.88 506,042 -0.76(-4.86%)
Jan 07, 2011 15.35 15.72 15.33 15.64 135,001 +0.13(+0.84%)
Jan 06, 2011 15.76 15.76 15.20 15.51 232,032 -0.25(-1.59%)
Jan 05, 2011 15.92 15.92 15.50 15.76 207,712 +0.02(+0.13%)
Jan 04, 2011 15.97 15.99 15.54 15.74 352,146 -0.15(-0.94%)
Dec 31, 2010 16.03 16.03 15.68 15.89 95,821 -0.07(-0.44%)
Dec 30, 2010 16.15 16.35 15.92 15.96 131,119 -0.19(-1.18%)
Dec 29, 2010 16.03 16.40 15.80 16.15 260,310 -0.53(-3.18%)
Dec 24, 2010 16.60 16.77 16.50 16.68 30,008 +0.15(+0.91%)
Dec 23, 2010 16.12 16.73 16.03 16.53 332,114 +0.50(+3.12%)
Dec 22, 2010 15.57 16.03 15.47 16.03 321,190 +0.55(+3.55%)
Dec 21, 2010 15.47 15.55 15.01 15.48 560,297 +0.08(+0.52%)
Dec 20, 2010 15.45 15.58 14.78 15.40 394,863 +0.00(+0.00%)
Dec 17, 2010 14.81 15.45 14.68 15.40 5,544,384 +0.59(+3.98%)
Dec 16, 2010 14.10 14.92 13.80 14.81 753,671 +0.56(+3.93%)
Dec 15, 2010 14.90 15.07 13.69 14.25 1,286,455 -0.95(-6.25%)
Dec 14, 2010 17.30 17.30 15.08 15.20 1,448,722 -1.86(-10.90%)
Dec 13, 2010 18.04 18.04 17.04 17.06 419,974 -0.64(-3.62%)
Dec 10, 2010 17.80 17.96 17.40 17.70 211,572 -0.02(-0.11%)
Dec 09, 2010 17.97 18.35 17.34 17.72 614,664 +0.01(+0.06%)
Dec 08, 2010 18.36 18.36 16.81 17.71 611,184 -0.64(-3.49%)
Dec 07, 2010 20.35 20.35 18.18 18.35 815,506 -1.10(-5.66%)
Dec 06, 2010 18.97 19.91 18.97 19.45 473,923 +0.65(+3.46%)
Dec 03, 2010 18.05 18.84 17.93 18.80 277,088 +0.75(+4.16%)
Dec 02, 2010 17.52 18.13 17.50 18.05 219,942 +0.68(+3.91%)
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.