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 (%)
Mar 30, 2012 12.02 12.10 11.97 12.08 109,020 +0.09(+0.75%)
Mar 29, 2012 12.30 12.35 11.86 11.99 327,536 -0.30(-2.44%)
Mar 28, 2012 12.28 12.47 12.23 12.29 377,630 -0.05(-0.41%)
Mar 27, 2012 12.40 12.40 12.12 12.34 319,304 +0.05(+0.41%)
Mar 26, 2012 11.99 12.40 11.99 12.29 312,480 +0.31(+2.59%)
Mar 23, 2012 11.63 12.00 11.62 11.98 119,892 +0.33(+2.83%)
Mar 22, 2012 11.49 11.70 11.31 11.65 368,277 +0.01(+0.09%)
Mar 21, 2012 11.58 11.64 11.36 11.64 84,578 +0.07(+0.61%)
Mar 20, 2012 11.60 11.69 11.51 11.57 165,357 -0.10(-0.86%)
Mar 19, 2012 11.86 11.99 11.65 11.67 88,327 -0.28(-2.34%)
Mar 16, 2012 11.92 12.07 11.79 11.95 278,258 +0.04(+0.34%)
Mar 15, 2012 11.81 12.03 11.72 11.91 419,487 +0.19(+1.62%)
Mar 14, 2012 12.14 12.15 11.65 11.72 537,246 -0.32(-2.66%)
Mar 13, 2012 11.55 12.07 11.50 12.04 195,673 +0.52(+4.51%)
Mar 12, 2012 11.64 11.65 11.40 11.52 248,129 -0.08(-0.69%)
Mar 09, 2012 11.70 11.85 11.58 11.60 264,212 -0.03(-0.26%)
Mar 08, 2012 11.40 11.80 11.26 11.63 1,072,684 +0.32(+2.83%)
Mar 07, 2012 11.23 11.34 11.18 11.31 309,053 +0.07(+0.62%)
Mar 06, 2012 11.30 11.30 10.90 11.24 413,022 -0.08(-0.71%)
Mar 05, 2012 11.63 11.63 11.18 11.32 707,561 -0.14(-1.22%)
Mar 02, 2012 11.49 11.49 11.36 11.46 149,827 -0.03(-0.26%)
Mar 01, 2012 11.60 11.60 11.36 11.49 149,152 -0.01(-0.09%)
Feb 29, 2012 11.24 11.51 11.21 11.50 240,156 +0.30(+2.68%)
Feb 28, 2012 11.05 11.25 11.00 11.20 103,247 +0.06(+0.54%)
Feb 27, 2012 11.20 11.21 10.92 11.14 128,591 -0.06(-0.54%)
Feb 24, 2012 10.80 11.20 10.80 11.20 315,626 +0.47(+4.38%)
Feb 23, 2012 10.45 10.76 10.40 10.73 454,736 +0.35(+3.37%)
Feb 22, 2012 10.75 10.75 10.38 10.38 223,791 -0.37(-3.44%)
Feb 21, 2012 10.77 10.83 10.66 10.75 142,198 +0.06(+0.56%)
Feb 17, 2012 10.69 10.69 10.69 0 +0.30(+2.89%)
Feb 16, 2012 10.50 10.50 10.20 10.39 188,600 +0.16(+1.56%)
Feb 15, 2012 10.37 10.37 10.12 10.23 91,147 +0.07(+0.69%)
Feb 14, 2012 10.53 10.63 10.14 10.16 225,567 -0.28(-2.68%)
Feb 13, 2012 10.31 10.48 10.23 10.44 93,956 +0.16(+1.56%)
Feb 10, 2012 10.15 10.28 10.10 10.28 111,849 +0.03(+0.29%)
Feb 09, 2012 10.27 10.40 10.21 10.25 127,997 -0.03(-0.29%)
Feb 08, 2012 10.33 10.50 10.24 10.28 171,850 -0.02(-0.19%)
Feb 07, 2012 10.14 10.38 9.910 10.30 267,300 +0.16(+1.58%)
Feb 06, 2012 10.09 10.14 9.880 10.14 277,115 +0.03(+0.30%)
Feb 03, 2012 10.10 10.24 10.05 10.11 244,135 +0.06(+0.60%)
Feb 02, 2012 10.27 10.43 9.990 10.05 1,731,532 -0.35(-3.37%)
Feb 01, 2012 9.900 10.64 9.760 10.40 589,807 +0.63(+6.45%)
Jan 31, 2012 9.600 9.880 9.500 9.770 163,103 +0.22(+2.30%)
Jan 30, 2012 9.410 9.590 9.240 9.550 175,793 +0.11(+1.17%)
Jan 27, 2012 9.380 9.530 9.380 9.440 30,295 -0.05(-0.53%)
Jan 26, 2012 9.670 9.670 9.420 9.490 90,621 -0.06(-0.63%)
Jan 25, 2012 9.500 9.640 9.330 9.550 258,575 -0.06(-0.62%)
Jan 24, 2012 9.840 9.920 9.580 9.610 284,389 -0.24(-2.44%)
Jan 23, 2012 9.560 10.04 9.480 9.850 556,768 +0.36(+3.79%)
Jan 20, 2012 9.440 9.520 9.240 9.490 1,016,054 +0.19(+2.04%)
Jan 19, 2012 9.170 9.500 8.970 9.300 493,764 +0.34(+3.79%)
Jan 18, 2012 9.050 9.150 8.910 8.960 303,290 -0.10(-1.10%)
Jan 17, 2012 9.000 9.420 8.950 9.060 865,057 +0.38(+4.38%)
Jan 16, 2012 8.820 8.990 8.680 8.680 159,071 -0.16(-1.81%)
Jan 13, 2012 9.140 9.160 8.830 8.840 85,605 -0.32(-3.49%)
Jan 12, 2012 9.160 9.250 9.090 9.160 97,982 +0.04(+0.44%)
Jan 11, 2012 9.380 9.390 9.070 9.120 99,438 -0.31(-3.29%)
Jan 10, 2012 9.450 9.660 9.330 9.430 309,191 +0.13(+1.40%)
Jan 09, 2012 9.200 9.410 9.060 9.300 633,023 +0.18(+1.97%)
Jan 06, 2012 8.980 9.170 8.930 9.120 200,496 +0.25(+2.82%)
Jan 05, 2012 8.260 8.930 8.250 8.870 196,123 +0.64(+7.78%)
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.