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 30, 2014 7.360 7.550 7.360 7.520 629,793 +0.17(+2.31%)
May 29, 2014 7.340 7.400 7.200 7.350 113,591 +0.11(+1.52%)
May 28, 2014 7.370 7.390 7.240 7.240 117,258 -0.09(-1.23%)
May 27, 2014 7.400 7.430 7.320 7.330 210,605 -0.09(-1.21%)
May 26, 2014 7.260 7.460 7.230 7.420 53,040 +0.21(+2.91%)
May 23, 2014 7.280 7.310 7.170 7.210 60,107 +0.03(+0.42%)
May 22, 2014 7.160 7.380 7.160 7.180 63,741 -0.01(-0.14%)
May 21, 2014 6.970 7.370 6.930 7.190 425,854 +0.28(+4.05%)
May 20, 2014 7.050 7.060 6.910 6.910 215,024 -0.14(-1.99%)
May 16, 2014 7.050 7.050 7.050 7.050 0 -0.07(-0.98%)
May 15, 2014 7.190 7.200 6.890 7.120 156,962 -0.09(-1.25%)
May 14, 2014 7.310 7.350 7.160 7.210 181,798 -0.04(-0.55%)
May 13, 2014 7.280 7.390 7.180 7.250 1,592,460 +0.01(+0.14%)
May 12, 2014 7.390 7.640 7.090 7.240 307,277 -0.09(-1.23%)
May 09, 2014 7.510 7.570 7.090 7.330 428,898 -0.27(-3.55%)
May 08, 2014 7.920 7.920 7.530 7.600 536,949 -0.34(-4.28%)
May 07, 2014 8.550 8.550 7.800 7.940 995,806 -1.02(-11.38%)
May 06, 2014 8.990 9.010 8.800 8.960 164,919 +0.11(+1.24%)
May 05, 2014 8.710 8.940 8.580 8.850 179,059 +0.10(+1.14%)
May 02, 2014 8.490 8.760 8.420 8.750 147,528 +0.35(+4.17%)
May 01, 2014 8.580 8.730 8.300 8.400 311,281 -0.14(-1.64%)
Apr 30, 2014 8.690 8.780 8.420 8.540 212,711 -0.21(-2.40%)
Apr 29, 2014 8.690 8.810 8.650 8.750 187,237 +0.06(+0.69%)
Apr 28, 2014 8.700 8.700 8.600 8.690 152,075 -0.01(-0.11%)
Apr 25, 2014 8.400 8.715 8.380 8.700 218,254 +0.22(+2.59%)
Apr 24, 2014 8.430 8.720 8.360 8.480 427,151 +0.10(+1.19%)
Apr 23, 2014 8.870 8.870 8.270 8.380 541,376 -0.46(-5.20%)
Apr 22, 2014 8.610 8.890 8.540 8.840 229,597 +0.24(+2.79%)
Apr 21, 2014 8.700 8.770 8.540 8.600 60,098 -0.04(-0.46%)
Apr 17, 2014 8.640 8.640 8.640 0 +0.25(+2.98%)
Apr 16, 2014 8.290 8.390 8.180 8.390 229,826 +0.21(+2.57%)
Apr 15, 2014 8.170 8.220 8.120 8.180 193,967 +0.06(+0.74%)
Apr 14, 2014 8.150 8.230 8.090 8.120 413,663 +0.23(+2.92%)
Apr 11, 2014 8.010 8.020 7.870 7.890 165,585 -0.11(-1.38%)
Apr 10, 2014 8.200 8.250 7.940 8.000 249,040 -0.18(-2.20%)
Apr 09, 2014 8.140 8.290 8.110 8.180 188,023 +0.02(+0.25%)
Apr 08, 2014 7.940 8.180 7.940 8.160 97,362 +0.18(+2.26%)
Apr 07, 2014 8.260 8.310 7.860 7.980 659,426 -0.41(-4.89%)
Apr 04, 2014 8.530 8.540 8.360 8.390 195,747 -0.13(-1.53%)
Apr 03, 2014 8.410 8.570 8.410 8.520 158,142 +0.07(+0.83%)
Apr 02, 2014 8.410 8.530 8.390 8.450 111,317 +0.00(+0.00%)
Apr 01, 2014 8.430 8.450 8.200 8.450 103,572 +0.02(+0.24%)
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%)
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.