Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transglobe Energy Cp (TSX: TGL )

5.060 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 (%)
Sep 30, 2014 6.890 6.970 6.710 6.810 234,906 -0.12(-1.73%)
Sep 29, 2014 6.610 6.950 6.580 6.930 157,255 +0.33(+5.00%)
Sep 26, 2014 6.500 6.720 6.500 6.600 768,812 +0.11(+1.69%)
Sep 25, 2014 6.550 6.550 6.450 6.490 711,716 -0.03(-0.46%)
Sep 24, 2014 6.710 6.710 6.460 6.520 1,071,921 -0.14(-2.10%)
Sep 23, 2014 6.670 6.770 6.610 6.660 195,180 +0.03(+0.45%)
Sep 22, 2014 6.850 6.850 6.610 6.630 411,800 -0.26(-3.77%)
Sep 19, 2014 6.960 7.070 6.840 6.890 172,191 -0.10(-1.43%)
Sep 18, 2014 7.100 7.170 6.940 6.990 155,664 -0.18(-2.51%)
Sep 17, 2014 7.100 7.260 7.100 7.170 173,134 -0.01(-0.14%)
Sep 16, 2014 6.980 7.205 6.980 7.180 139,499 +0.14(+1.99%)
Sep 15, 2014 7.040 7.110 6.910 7.040 97,555 +0.05(+0.72%)
Sep 12, 2014 6.860 7.020 6.860 6.990 51,240 +0.15(+2.19%)
Sep 11, 2014 6.810 6.860 6.730 6.840 146,092 -0.11(-1.58%)
Sep 10, 2014 6.870 7.000 6.870 6.950 104,493 +0.08(+1.16%)
Sep 09, 2014 6.890 7.000 6.770 6.870 143,466 -0.03(-0.43%)
Sep 08, 2014 7.160 7.160 6.880 6.900 139,806 -0.26(-3.63%)
Sep 05, 2014 7.060 7.180 7.045 7.160 72,280 +0.05(+0.70%)
Sep 04, 2014 7.420 7.420 7.070 7.110 110,997 -0.28(-3.79%)
Sep 03, 2014 7.450 7.450 7.360 7.390 162,589 -0.02(-0.27%)
Sep 02, 2014 7.300 7.420 7.300 7.410 97,178 +0.04(+0.54%)
Aug 29, 2014 7.370 7.370 7.370 0 +0.08(+1.10%)
Aug 28, 2014 7.410 7.410 7.290 7.290 76,044 -0.13(-1.75%)
Aug 27, 2014 7.400 7.540 7.340 7.420 179,747 +0.08(+1.09%)
Aug 26, 2014 7.250 7.480 7.250 7.340 211,090 +0.08(+1.10%)
Aug 25, 2014 7.180 7.290 7.030 7.260 163,342 +0.10(+1.40%)
Aug 22, 2014 7.140 7.180 6.990 7.160 84,707 +0.05(+0.70%)
Aug 21, 2014 6.950 7.120 6.900 7.110 163,437 +0.18(+2.60%)
Aug 20, 2014 6.930 7.020 6.920 6.930 98,343 +0.01(+0.14%)
Aug 19, 2014 6.880 7.020 6.810 6.920 198,117 +0.08(+1.17%)
Aug 18, 2014 6.970 7.050 6.790 6.840 279,168 -0.12(-1.72%)
Aug 15, 2014 6.830 7.030 6.800 6.960 210,435 +0.16(+2.35%)
Aug 14, 2014 7.070 7.080 6.800 6.800 170,126 -0.30(-4.23%)
Aug 13, 2014 6.900 7.170 6.890 7.100 507,144 +0.17(+2.45%)
Aug 12, 2014 6.970 7.030 6.860 6.930 208,083 -0.05(-0.72%)
Aug 11, 2014 7.080 7.100 6.880 6.980 197,399 -0.05(-0.71%)
Aug 08, 2014 6.700 6.980 6.650 7.030 110,391 +0.36(+5.40%)
Aug 07, 2014 6.880 6.900 6.600 6.670 178,594 -0.17(-2.49%)
Aug 06, 2014 6.690 6.850 6.620 6.840 92,804 +0.14(+2.09%)
Aug 05, 2014 6.780 6.870 6.660 6.700 164,851 +0.01(+0.15%)
Aug 01, 2014 6.690 6.690 6.690 0 -0.11(-1.62%)
Jul 31, 2014 7.000 7.000 6.800 6.800 302,753 -0.26(-3.68%)
Jul 30, 2014 7.160 7.180 7.020 7.060 262,134 -0.09(-1.26%)
Jul 29, 2014 7.220 7.250 7.110 7.150 178,006 -0.07(-0.97%)
Jul 28, 2014 7.200 7.240 7.110 7.220 225,542 +0.02(+0.28%)
Jul 25, 2014 7.220 7.250 7.140 7.200 164,429 -0.05(-0.69%)
Jul 24, 2014 7.330 7.350 7.220 7.250 375,512 +0.05(+0.69%)
Jul 23, 2014 7.210 7.290 7.140 7.200 119,971 +0.01(+0.14%)
Jul 22, 2014 7.100 7.270 7.090 7.190 218,233 +0.10(+1.41%)
Jul 21, 2014 7.120 7.150 7.070 7.090 255,098 -0.03(-0.42%)
Jul 18, 2014 7.070 7.160 7.020 7.120 218,825 +0.07(+0.99%)
Jul 17, 2014 7.180 7.180 7.040 7.050 109,382 -0.07(-0.98%)
Jul 16, 2014 7.050 7.150 7.010 7.120 315,221 +0.07(+0.99%)
Jul 15, 2014 7.250 7.270 7.050 7.050 119,611 -0.23(-3.16%)
Jul 14, 2014 7.420 7.450 7.240 7.280 444,364 -0.15(-2.02%)
Jul 11, 2014 7.410 7.440 7.290 7.430 159,535 +0.05(+0.68%)
Jul 10, 2014 7.500 7.510 7.310 7.380 295,091 -0.22(-2.89%)
Jul 09, 2014 7.680 7.850 7.580 7.600 224,498 -0.20(-2.56%)
Jul 08, 2014 7.900 7.960 7.630 7.800 329,924 -0.08(-1.02%)
Jul 07, 2014 7.710 7.940 7.490 7.880 186,223 -0.27(-3.31%)
Jul 04, 2014 8.150 8.170 8.130 8.150 19,298 +0.00(+0.00%)
Jul 03, 2014 8.020 8.185 7.970 8.150 66,929 +0.12(+1.49%)
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.