The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

TransGlobe Energy

  • TGL
  • TSX
  • Oil and Gas
  • Latest 7.20
  • Currency C$
  • Change -0.05
  • Percent Change -0.69 %
  • Volume 164,429
  • Fri Jul 25, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 7.20 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 7.25 7.14 7.22 7.20 164,429
Jul 24 7.35 7.22 7.33 7.25 375,512
Jul 23 7.29 7.14 7.21 7.20 119,971
Jul 22 7.27 7.09 7.10 7.19 218,233
Jul 21 7.15 7.07 7.12 7.09 255,098
Jul 18 7.16 7.02 7.07 7.12 218,825
Jul 17 7.18 7.04 7.18 7.05 109,382
Jul 16 7.15 7.01 7.05 7.12 315,221
Jul 15 7.27 7.05 7.25 7.05 119,611
Jul 14 7.45 7.24 7.42 7.28 444,364
Jul 11 7.44 7.29 7.41 7.43 159,535
Jul 10 7.51 7.31 7.50 7.38 295,091
Jul 9 7.85 7.58 7.68 7.60 224,498
Jul 8 7.96 7.63 7.90 7.80 329,924
Jul 7 7.94 7.49 7.71 7.88 186,223
Jul 4 8.17 8.13 8.15 8.15 19,298
Jul 3 8.18 7.97 8.02 8.15 66,929
Jul 2 8.10 7.86 8.00 8.03 132,966
Jun 30 8.09 7.85 7.92 8.01 87,512
Jun 27 7.92 7.65 7.70 7.90 67,404
Jun 26 7.78 7.65 7.78 7.71 73,593
Jun 25 7.88 7.62 7.88 7.69 129,805
Jun 24 8.09 7.84 8.09 7.86 117,634
Jun 23 8.20 7.98 8.19 8.02 167,526
Jun 20 8.20 7.76 7.80 8.20 548,466
Jun 19 7.80 7.64 7.73 7.68 103,069
Jun 18 7.84 7.72 7.79 7.72 266,197
Jun 17 7.84 7.76 7.84 7.77 92,950
Jun 16 7.90 7.80 7.81 7.81 133,178
Jun 13 7.85 7.69 7.69 7.80 859,167
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.