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 (%)
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%)
May 01, 2013 7.900 7.980 7.760 7.790 246,781 -0.19(-2.38%)
Apr 30, 2013 8.130 8.130 7.970 7.980 77,310 -0.19(-2.33%)
Apr 29, 2013 8.070 8.190 7.990 8.170 57,188 +0.10(+1.24%)
Apr 26, 2013 8.230 8.250 7.920 8.070 96,065 -0.24(-2.89%)
Apr 25, 2013 7.980 8.440 7.900 8.310 332,500 +0.36(+4.53%)
Apr 24, 2013 7.800 7.970 7.790 7.950 78,029 +0.17(+2.19%)
Apr 23, 2013 7.460 7.880 7.410 7.780 132,813 +0.34(+4.57%)
Apr 22, 2013 7.430 7.600 7.360 7.440 68,405 +0.12(+1.64%)
Apr 19, 2013 7.270 7.460 7.260 7.320 101,475 +0.08(+1.10%)
Apr 18, 2013 7.110 7.330 7.050 7.240 217,712 +0.17(+2.40%)
Apr 17, 2013 7.550 7.560 7.060 7.070 196,723 -0.44(-5.86%)
Apr 16, 2013 7.560 7.740 7.470 7.510 401,376 -0.02(-0.27%)
Apr 15, 2013 8.000 8.000 7.510 7.530 339,185 -0.52(-6.46%)
Apr 12, 2013 8.010 8.120 7.840 8.050 102,316 -0.05(-0.62%)
Apr 11, 2013 7.810 8.390 7.770 8.100 328,645 +0.33(+4.25%)
Apr 10, 2013 7.900 7.900 7.660 7.770 301,887 +0.01(+0.13%)
Apr 09, 2013 7.710 7.820 7.660 7.760 294,616 +0.07(+0.91%)
Apr 08, 2013 7.660 7.720 7.610 7.690 389,734 +0.09(+1.18%)
Apr 05, 2013 7.750 7.800 7.540 7.600 235,783 -0.22(-2.81%)
Apr 04, 2013 7.990 7.990 7.790 7.820 77,786 -0.11(-1.39%)
Apr 03, 2013 8.190 8.190 7.880 7.930 361,762 -0.25(-3.06%)
Apr 02, 2013 8.420 8.450 8.160 8.180 206,911 -0.33(-3.88%)
Apr 01, 2013 8.750 8.750 8.480 8.510 101,072 -0.19(-2.18%)
Mar 28, 2013 8.700 8.700 8.700 0 -0.02(-0.23%)
Mar 27, 2013 8.740 8.770 8.690 8.720 120,605 -0.04(-0.46%)
Mar 26, 2013 8.710 8.770 8.630 8.760 163,763 +0.00(+0.00%)
Mar 25, 2013 8.950 8.950 8.740 8.760 123,520 -0.11(-1.24%)
Mar 22, 2013 9.070 9.070 8.870 8.870 85,040 -0.20(-2.21%)
Mar 21, 2013 9.100 9.150 8.940 9.070 166,324 -0.06(-0.66%)
Mar 20, 2013 9.260 9.300 9.110 9.130 117,071 -0.12(-1.30%)
Mar 19, 2013 9.230 9.330 9.190 9.250 87,031 +0.04(+0.43%)
Mar 18, 2013 9.440 9.440 9.130 9.210 155,748 -0.26(-2.75%)
Mar 15, 2013 9.310 9.500 9.200 9.470 109,819 +0.26(+2.82%)
Mar 14, 2013 9.160 9.290 9.110 9.210 109,471 +0.05(+0.55%)
Mar 13, 2013 9.230 9.230 9.120 9.160 82,513 -0.07(-0.76%)
Mar 12, 2013 9.160 9.300 9.120 9.230 125,197 +0.02(+0.22%)
Mar 11, 2013 9.220 9.300 9.110 9.210 1,316,834 +0.02(+0.22%)
Mar 08, 2013 9.000 9.230 8.910 9.190 934,260 +0.09(+0.99%)
Mar 07, 2013 8.880 9.320 8.870 9.100 560,745 +0.31(+3.53%)
Mar 06, 2013 8.710 8.920 8.710 8.790 217,323 +0.08(+0.92%)
Mar 05, 2013 8.360 9.060 8.350 8.710 408,895 +0.52(+6.35%)
Mar 04, 2013 8.150 8.240 8.110 8.190 141,959 -0.04(-0.49%)
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.