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 (%)
Jun 29, 2012 9.060 9.060 9.060 0 +0.39(+4.50%)
Jun 28, 2012 8.190 8.770 8.100 8.670 547,235 +0.45(+5.47%)
Jun 27, 2012 8.280 8.290 8.010 8.220 201,906 +0.04(+0.49%)
Jun 26, 2012 8.400 8.400 8.010 8.180 331,632 -0.16(-1.92%)
Jun 25, 2012 8.320 8.420 8.260 8.340 312,795 -0.10(-1.18%)
Jun 22, 2012 8.210 8.440 8.050 8.440 174,806 +0.27(+3.30%)
Jun 21, 2012 9.210 9.220 8.120 8.170 369,657 -1.07(-11.58%)
Jun 20, 2012 9.670 9.710 9.210 9.240 152,780 -0.41(-4.25%)
Jun 19, 2012 9.590 9.820 9.410 9.650 101,331 +0.06(+0.63%)
Jun 18, 2012 9.740 9.810 9.530 9.590 101,970 -0.26(-2.64%)
Jun 15, 2012 9.850 9.970 9.690 9.850 351,922 +0.06(+0.61%)
Jun 14, 2012 10.17 10.32 9.760 9.790 213,012 -0.33(-3.26%)
Jun 13, 2012 10.29 10.42 9.990 10.12 109,620 -0.26(-2.50%)
Jun 12, 2012 10.26 10.68 10.25 10.38 129,468 +0.14(+1.37%)
Jun 11, 2012 10.10 10.36 10.01 10.24 136,831 +0.21(+2.09%)
Jun 08, 2012 10.00 10.23 9.920 10.03 166,713 +0.02(+0.20%)
Jun 07, 2012 10.17 10.19 9.960 10.01 114,055 +0.04(+0.40%)
Jun 06, 2012 10.06 10.42 9.910 9.970 140,106 +0.03(+0.30%)
Jun 05, 2012 9.850 10.03 9.730 9.940 176,960 +0.07(+0.71%)
Jun 04, 2012 9.910 10.02 9.380 9.870 303,355 -0.07(-0.70%)
Jun 02, 2012 10.40 10.40 9.760 9.940 5,271,623 +0.00(+0.00%)
Jun 01, 2012 10.40 10.40 9.760 9.940 5,271,623 -0.77(-7.19%)
May 31, 2012 10.29 10.71 9.930 10.71 194,522 +0.47(+4.59%)
May 30, 2012 10.43 10.43 10.12 10.24 163,038 -0.54(-5.01%)
May 29, 2012 10.99 11.41 10.76 10.78 124,198 -0.17(-1.55%)
May 28, 2012 10.85 10.99 10.65 10.95 28,489 +0.16(+1.48%)
May 25, 2012 10.61 10.92 10.49 10.79 202,795 +0.16(+1.51%)
May 24, 2012 10.74 10.88 10.41 10.63 107,951 -0.01(-0.09%)
May 23, 2012 10.76 10.76 10.34 10.64 171,884 -0.15(-1.39%)
May 22, 2012 10.65 10.96 10.54 10.79 1,011,595 +0.50(+4.86%)
May 18, 2012 10.29 10.29 10.29 0 -0.07(-0.68%)
May 17, 2012 10.44 10.55 10.27 10.36 171,715 -0.07(-0.67%)
May 16, 2012 10.88 11.07 10.39 10.43 338,864 -0.51(-4.66%)
May 15, 2012 11.13 11.28 10.87 10.94 224,206 -0.30(-2.67%)
May 14, 2012 11.99 12.00 11.05 11.24 589,217 -1.06(-8.62%)
May 11, 2012 11.72 12.56 11.72 12.30 338,466 +0.42(+3.54%)
May 10, 2012 11.77 12.00 11.66 11.88 247,045 +0.11(+0.93%)
May 09, 2012 11.59 11.82 10.93 11.77 381,369 -0.23(-1.92%)
May 08, 2012 11.90 12.11 11.35 12.00 336,464 -0.24(-1.96%)
May 07, 2012 13.50 13.50 11.55 12.24 387,060 -0.97(-7.34%)
May 04, 2012 13.16 13.35 12.84 13.21 239,359 -0.16(-1.20%)
May 03, 2012 13.98 14.12 13.19 13.37 363,607 -0.66(-4.70%)
May 02, 2012 14.22 14.24 13.92 14.03 207,424 -0.17(-1.20%)
May 01, 2012 13.52 14.26 13.52 14.20 510,229 +0.64(+4.72%)
Apr 30, 2012 13.69 13.74 13.47 13.56 121,359 +0.01(+0.07%)
Apr 27, 2012 13.74 13.74 13.55 13.55 180,640 -0.08(-0.59%)
Apr 26, 2012 13.14 13.72 13.14 13.63 399,779 +0.38(+2.87%)
Apr 25, 2012 12.94 13.32 12.85 13.25 122,703 +0.42(+3.27%)
Apr 24, 2012 13.08 13.18 12.80 12.83 60,868 -0.21(-1.61%)
Apr 23, 2012 13.07 13.17 12.76 13.04 244,319 -0.05(-0.38%)
Apr 20, 2012 13.32 13.47 13.04 13.09 138,390 -0.21(-1.58%)
Apr 19, 2012 12.81 13.34 12.81 13.30 421,257 +0.41(+3.18%)
Apr 18, 2012 12.75 12.95 12.57 12.89 268,802 +0.14(+1.10%)
Apr 17, 2012 12.75 13.00 12.69 12.75 576,149 +0.00(+0.00%)
Apr 16, 2012 13.30 13.37 12.69 12.75 193,187 -0.51(-3.85%)
Apr 13, 2012 13.66 13.67 13.23 13.26 283,885 -0.54(-3.91%)
Apr 12, 2012 13.25 13.88 13.15 13.80 503,407 +0.59(+4.47%)
Apr 11, 2012 12.55 13.22 12.42 13.21 996,957 +0.78(+6.28%)
Apr 10, 2012 12.40 12.69 12.21 12.43 252,561 +0.02(+0.16%)
Apr 09, 2012 12.39 12.50 12.29 12.41 77,384 +0.02(+0.16%)
Apr 05, 2012 12.31 12.53 12.26 12.39 816,766 +0.09(+0.73%)
Apr 04, 2012 12.45 12.45 12.07 12.30 346,082 -0.15(-1.20%)
Apr 03, 2012 12.33 12.80 12.29 12.45 238,189 +0.14(+1.14%)
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.