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 (%)
Jul 31, 2013 6.530 6.930 6.500 6.850 557,180 +0.36(+5.55%)
Jul 30, 2013 6.460 6.500 6.420 6.490 57,794 +0.02(+0.31%)
Jul 29, 2013 6.560 6.560 6.350 6.470 168,592 -0.06(-0.92%)
Jul 26, 2013 6.590 6.590 6.390 6.530 119,082 -0.05(-0.76%)
Jul 25, 2013 6.600 6.660 6.560 6.580 108,969 -0.04(-0.60%)
Jul 24, 2013 6.450 6.840 6.430 6.620 185,422 +0.22(+3.44%)
Jul 23, 2013 6.370 6.490 6.340 6.400 712,999 +0.01(+0.16%)
Jul 22, 2013 6.510 6.570 6.360 6.390 193,685 -0.17(-2.59%)
Jul 19, 2013 6.370 6.610 6.360 6.560 141,687 +0.14(+2.18%)
Jul 18, 2013 6.360 6.420 6.340 6.420 93,165 +0.06(+0.94%)
Jul 17, 2013 6.320 6.390 6.300 6.360 64,497 +0.06(+0.95%)
Jul 16, 2013 6.430 6.430 6.200 6.300 122,792 -0.04(-0.63%)
Jul 15, 2013 6.240 6.365 6.240 6.340 216,054 +0.10(+1.60%)
Jul 12, 2013 6.290 6.300 6.190 6.240 134,035 -0.07(-1.11%)
Jul 11, 2013 6.080 6.380 6.040 6.310 894,156 +0.25(+4.13%)
Jul 10, 2013 6.100 6.120 6.010 6.060 237,367 -0.05(-0.82%)
Jul 09, 2013 6.250 6.290 6.050 6.110 244,106 -0.15(-2.40%)
Jul 08, 2013 6.450 6.450 6.170 6.260 156,408 -0.18(-2.80%)
Jul 05, 2013 6.510 6.600 6.420 6.440 76,976 -0.04(-0.62%)
Jul 04, 2013 6.600 6.790 6.230 6.480 277,716 -0.26(-3.86%)
Jul 03, 2013 6.350 6.760 6.300 6.740 219,831 +0.34(+5.31%)
Jul 02, 2013 6.600 6.600 6.220 6.400 612,635 -0.12(-1.84%)
Jun 28, 2013 6.520 6.520 6.520 0 +0.19(+3.00%)
Jun 27, 2013 6.230 6.400 6.230 6.330 297,820 +0.15(+2.43%)
Jun 26, 2013 5.980 6.200 5.980 6.180 294,659 +0.17(+2.83%)
Jun 25, 2013 6.120 6.170 5.820 6.010 634,623 -0.09(-1.48%)
Jun 24, 2013 5.930 6.250 5.930 6.100 330,878 +0.01(+0.16%)
Jun 21, 2013 6.330 6.440 5.900 6.090 617,499 -0.23(-3.64%)
Jun 20, 2013 6.850 6.850 6.300 6.320 1,226,988 -0.91(-12.59%)
Jun 19, 2013 7.150 7.270 7.150 7.230 39,848 +0.00(+0.00%)
Jun 18, 2013 7.240 7.250 7.190 7.230 76,453 +0.02(+0.28%)
Jun 17, 2013 7.280 7.310 7.210 7.210 84,498 -0.02(-0.28%)
Jun 14, 2013 7.310 7.310 7.210 7.230 763,396 -0.05(-0.69%)
Jun 13, 2013 7.270 7.310 7.220 7.280 139,229 +0.00(+0.00%)
Jun 12, 2013 7.350 7.350 7.240 7.280 132,337 -0.03(-0.41%)
Jun 11, 2013 7.250 7.320 7.210 7.310 86,652 -0.01(-0.14%)
Jun 10, 2013 7.310 7.370 7.250 7.320 81,985 +0.04(+0.55%)
Jun 07, 2013 7.300 7.400 7.250 7.280 53,460 -0.04(-0.55%)
Jun 06, 2013 7.430 7.490 7.280 7.320 39,799 -0.11(-1.48%)
Jun 05, 2013 7.450 7.550 7.300 7.430 71,139 -0.07(-0.93%)
Jun 04, 2013 7.330 7.580 7.290 7.500 168,110 +0.12(+1.63%)
Jun 03, 2013 7.650 7.650 7.230 7.380 230,657 -0.26(-3.40%)
May 31, 2013 7.860 7.860 7.580 7.640 83,119 -0.24(-3.05%)
May 30, 2013 7.760 7.960 7.760 7.880 338,124 +0.04(+0.51%)
May 29, 2013 7.640 7.890 7.640 7.840 97,029 +0.19(+2.48%)
May 28, 2013 7.620 7.690 7.530 7.650 175,929 +0.07(+0.92%)
May 27, 2013 7.650 7.650 7.500 7.580 30,134 -0.07(-0.92%)
May 24, 2013 7.770 7.790 7.560 7.650 84,743 -0.12(-1.54%)
May 23, 2013 7.680 7.820 7.500 7.770 140,336 +0.05(+0.65%)
May 22, 2013 7.740 7.940 7.720 7.720 109,430 -0.03(-0.39%)
May 21, 2013 8.040 8.050 7.680 7.750 105,176 +0.12(+1.57%)
May 17, 2013 7.630 7.630 7.630 0 +0.03(+0.39%)
May 16, 2013 7.660 7.780 7.540 7.600 99,352 -0.12(-1.55%)
May 15, 2013 8.020 8.020 7.670 7.720 150,400 -0.38(-4.69%)
May 13, 2013 8.310 8.310 8.060 8.100 91,915 -0.20(-2.41%)
May 10, 2013 8.280 8.370 8.130 8.300 173,738 -0.10(-1.19%)
May 09, 2013 8.290 8.580 8.230 8.400 160,758 +0.10(+1.20%)
May 08, 2013 8.120 8.320 8.090 8.300 908,015 +0.21(+2.60%)
May 07, 2013 8.340 8.340 7.950 8.090 315,985 -0.29(-3.46%)
May 06, 2013 8.240 8.610 8.200 8.380 159,514 +0.15(+1.82%)
May 03, 2013 8.020 8.280 8.000 8.230 341,836 +0.27(+3.39%)
May 02, 2013 7.790 8.060 7.670 7.960 142,417 +0.17(+2.18%)
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.