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, 2013 8.170 8.120 7.990 8.120 173,551 +0.02(+0.25%)
Feb 27, 2013 8.020 8.180 8.020 8.100 125,405 +0.12(+1.50%)
Feb 26, 2013 8.290 8.340 7.970 7.980 109,579 -0.25(-3.04%)
Feb 25, 2013 8.010 8.300 8.010 8.230 1,067,408 +0.18(+2.24%)
Feb 22, 2013 7.770 8.090 7.770 8.050 591,374 +0.28(+3.60%)
Feb 21, 2013 7.600 7.810 7.510 7.770 238,561 -0.09(-1.15%)
Feb 20, 2013 8.250 8.250 7.810 7.860 163,882 -0.36(-4.38%)
Feb 19, 2013 8.260 8.340 8.120 8.220 266,674 -0.04(-0.48%)
Feb 15, 2013 8.260 8.260 8.260 0 -0.23(-2.71%)
Feb 14, 2013 8.650 8.700 8.410 8.490 664,303 -0.19(-2.19%)
Feb 13, 2013 8.790 8.870 8.670 8.680 316,629 -0.07(-0.80%)
Feb 12, 2013 8.790 8.800 8.630 8.750 93,368 -0.04(-0.46%)
Feb 11, 2013 9.190 9.190 8.750 8.790 164,967 -0.41(-4.46%)
Feb 08, 2013 8.710 9.220 8.700 9.200 249,304 +0.41(+4.66%)
Feb 07, 2013 8.770 8.900 8.720 8.790 322,231 +0.09(+1.03%)
Feb 06, 2013 8.670 8.770 8.580 8.700 527,281 +0.07(+0.81%)
Feb 04, 2013 8.730 8.730 8.630 8.630 339,463 -0.07(-0.80%)
Feb 01, 2013 8.600 8.790 8.590 8.700 760,474 +0.17(+1.99%)
Jan 31, 2013 8.520 8.620 8.370 8.530 466,198 +0.05(+0.59%)
Jan 30, 2013 8.410 8.580 8.350 8.480 215,602 +0.05(+0.59%)
Jan 29, 2013 8.600 8.600 8.400 8.430 397,894 -0.09(-1.06%)
Jan 28, 2013 8.630 8.630 8.320 8.520 413,005 -0.06(-0.70%)
Jan 25, 2013 8.410 8.610 8.330 8.580 344,311 +0.26(+3.12%)
Jan 24, 2013 8.620 8.820 8.280 8.320 449,665 -0.35(-4.04%)
Jan 23, 2013 8.560 8.715 8.490 8.670 121,700 +0.06(+0.70%)
Jan 22, 2013 8.720 8.770 8.570 8.610 123,102 -0.08(-0.92%)
Jan 21, 2013 8.710 8.730 8.640 8.690 17,912 -0.02(-0.23%)
Jan 18, 2013 8.690 8.880 8.690 8.710 98,843 +0.03(+0.35%)
Jan 17, 2013 8.500 8.840 8.470 8.680 295,244 +0.19(+2.24%)
Jan 16, 2013 8.290 8.530 8.100 8.490 330,414 +0.20(+2.41%)
Jan 15, 2013 8.440 8.460 8.270 8.290 263,861 -0.15(-1.78%)
Jan 14, 2013 8.850 8.900 8.370 8.440 317,200 -0.41(-4.63%)
Jan 11, 2013 9.270 9.300 8.500 8.850 1,207,554 -0.60(-6.35%)
Jan 10, 2013 8.950 9.790 8.950 9.450 715,523 +0.56(+6.30%)
Jan 09, 2013 8.870 8.990 8.770 8.890 229,815 +0.00(+0.00%)
Jan 08, 2013 9.100 9.130 8.860 8.890 186,721 -0.20(-2.20%)
Jan 07, 2013 9.250 9.250 9.000 9.090 152,221 -0.16(-1.73%)
Jan 04, 2013 9.350 9.350 9.110 9.250 187,812 -0.07(-0.75%)
Jan 03, 2013 9.500 9.500 9.235 9.320 258,417 -0.19(-2.00%)
Jan 02, 2013 9.550 9.580 9.270 9.510 184,910 +0.17(+1.82%)
Dec 31, 2012 9.340 9.340 9.340 0 +0.00(+0.00%)
Dec 28, 2012 9.400 9.440 9.240 9.340 87,917 -0.07(-0.74%)
Dec 27, 2012 9.530 9.560 9.280 9.410 90,293 -0.13(-1.36%)
Dec 24, 2012 9.540 9.540 9.540 0 -0.02(-0.21%)
Dec 21, 2012 9.700 9.700 9.420 9.560 178,214 -0.09(-0.93%)
Dec 20, 2012 9.610 9.760 9.550 9.650 113,881 +0.05(+0.52%)
Dec 19, 2012 9.610 9.830 9.510 9.600 337,937 +0.07(+0.73%)
Dec 18, 2012 9.610 9.610 9.480 9.530 212,512 -0.01(-0.10%)
Dec 17, 2012 9.530 9.620 9.470 9.540 253,513 +0.01(+0.10%)
Dec 14, 2012 9.300 9.600 9.300 9.530 235,116 +0.25(+2.69%)
Dec 13, 2012 9.840 9.840 9.210 9.280 649,132 -0.56(-5.69%)
Dec 12, 2012 9.950 10.11 9.810 9.840 184,375 +0.06(+0.61%)
Dec 11, 2012 9.670 9.960 9.660 9.780 129,817 +0.13(+1.35%)
Dec 10, 2012 9.450 9.870 9.450 9.650 461,515 +0.21(+2.22%)
Dec 07, 2012 9.770 9.770 9.340 9.440 299,008 -0.30(-3.08%)
Dec 06, 2012 10.09 10.09 9.560 9.740 262,747 -0.37(-3.66%)
Dec 05, 2012 10.25 10.25 10.10 10.11 322,541 -0.13(-1.27%)
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.