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 31, 2014 8.360 8.500 8.210 8.430 264,811 +0.05(+0.60%)
Mar 28, 2014 8.450 8.470 8.290 8.380 196,509 -0.02(-0.24%)
Mar 27, 2014 8.140 8.510 8.110 8.400 318,722 +0.31(+3.83%)
Mar 26, 2014 8.340 8.510 8.090 8.090 187,515 -0.23(-2.76%)
Mar 25, 2014 8.640 8.640 8.300 8.320 343,983 -0.32(-3.70%)
Mar 24, 2014 8.240 8.640 8.150 8.640 378,538 +0.36(+4.35%)
Mar 21, 2014 8.190 8.300 8.160 8.280 136,992 +0.06(+0.73%)
Mar 20, 2014 8.280 8.310 8.150 8.220 94,976 -0.11(-1.32%)
Mar 19, 2014 8.400 8.710 8.290 8.330 183,010 -0.12(-1.42%)
Mar 18, 2014 8.290 8.750 8.000 8.450 727,220 -0.11(-1.29%)
Mar 17, 2014 8.750 9.120 8.520 8.560 734,116 +0.15(+1.78%)
Mar 14, 2014 8.110 8.440 8.110 8.410 145,372 +0.27(+3.32%)
Mar 13, 2014 8.110 8.240 8.100 8.140 108,605 +0.01(+0.12%)
Mar 12, 2014 8.370 8.370 8.080 8.130 120,011 -0.24(-2.87%)
Mar 11, 2014 8.510 8.600 8.370 8.370 98,721 -0.17(-1.99%)
Mar 10, 2014 8.720 8.750 8.530 8.540 87,124 -0.15(-1.73%)
Mar 07, 2014 8.600 8.730 8.500 8.690 166,061 +0.11(+1.28%)
Mar 06, 2014 8.600 8.730 8.450 8.580 179,350 +0.02(+0.23%)
Mar 05, 2014 8.700 8.700 7.780 8.560 542,673 -0.11(-1.27%)
Mar 04, 2014 8.380 8.740 8.340 8.670 159,308 +0.38(+4.58%)
Mar 03, 2014 8.150 8.360 8.140 8.290 99,643 +0.07(+0.85%)
Feb 28, 2014 8.150 8.220 8.150 8.220 204,030 +0.07(+0.86%)
Feb 27, 2014 8.150 8.380 8.140 8.150 111,188 +0.00(+0.00%)
Feb 26, 2014 8.300 8.330 8.120 8.150 192,926 -0.10(-1.21%)
Feb 25, 2014 8.350 8.350 8.010 8.250 174,253 -0.04(-0.48%)
Feb 24, 2014 8.220 8.390 8.190 8.290 227,669 +0.10(+1.22%)
Feb 21, 2014 7.930 8.230 7.900 8.190 130,894 +0.30(+3.80%)
Feb 20, 2014 7.850 7.950 7.700 7.890 151,968 +0.07(+0.90%)
Feb 19, 2014 7.910 7.970 7.700 7.820 297,644 -0.15(-1.88%)
Feb 18, 2014 8.100 8.100 7.940 7.970 118,237 -0.08(-0.99%)
Feb 14, 2014 8.050 8.050 8.050 0 +0.08(+1.00%)
Feb 13, 2014 7.940 8.020 7.810 7.970 108,501 +0.04(+0.50%)
Feb 12, 2014 7.850 7.990 7.840 7.930 93,592 +0.15(+1.93%)
Feb 11, 2014 7.750 7.900 7.720 7.780 166,546 +0.09(+1.17%)
Feb 10, 2014 7.910 7.930 7.690 7.690 137,611 -0.26(-3.27%)
Feb 07, 2014 8.080 8.100 7.830 7.950 199,395 -0.05(-0.62%)
Feb 06, 2014 7.900 8.090 7.850 8.000 249,674 +0.18(+2.30%)
Feb 05, 2014 7.460 7.900 7.460 7.820 198,192 +0.32(+4.27%)
Feb 04, 2014 7.630 8.050 7.000 7.500 4,647,616 -0.14(-1.83%)
Feb 03, 2014 8.080 8.080 7.580 7.640 721,312 -0.45(-5.56%)
Jan 31, 2014 8.200 8.300 8.090 8.090 159,251 -0.21(-2.53%)
Jan 30, 2014 8.450 8.480 8.170 8.300 150,437 -0.08(-0.95%)
Jan 29, 2014 8.280 8.610 8.110 8.380 172,615 +0.10(+1.21%)
Jan 28, 2014 8.500 8.650 8.000 8.280 549,671 -0.54(-6.12%)
Jan 27, 2014 9.150 9.230 8.720 8.820 227,259 -0.44(-4.75%)
Jan 24, 2014 9.340 9.360 9.150 9.260 200,314 -0.08(-0.86%)
Jan 23, 2014 9.180 9.440 9.180 9.340 170,322 +0.13(+1.41%)
Jan 22, 2014 9.180 9.300 9.070 9.210 137,817 +0.08(+0.88%)
Jan 21, 2014 9.070 9.220 9.070 9.130 122,783 +0.03(+0.33%)
Jan 20, 2014 9.110 9.210 9.060 9.100 22,000 +0.01(+0.11%)
Jan 17, 2014 9.300 9.340 9.070 9.090 106,278 -0.21(-2.26%)
Jan 16, 2014 9.450 9.450 9.100 9.300 456,814 -0.09(-0.96%)
Jan 15, 2014 9.290 9.500 9.290 9.390 713,876 +0.10(+1.08%)
Jan 14, 2014 8.890 9.290 8.840 9.290 218,271 +0.39(+4.38%)
Jan 13, 2014 8.660 8.970 8.660 8.900 167,304 +0.17(+1.95%)
Jan 10, 2014 8.640 8.840 8.590 8.730 147,396 +0.07(+0.81%)
Jan 09, 2014 9.000 9.000 8.620 8.660 176,391 -0.29(-3.24%)
Jan 08, 2014 9.160 9.190 8.940 8.950 99,375 -0.14(-1.54%)
Jan 07, 2014 9.000 9.150 8.960 9.090 111,817 +0.10(+1.11%)
Jan 06, 2014 8.910 9.020 8.710 8.990 79,345 +0.14(+1.58%)
Jan 03, 2014 8.900 8.960 8.795 8.850 48,981 -0.05(-0.56%)
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.