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 (%)
Oct 31, 2007 5.500 5.500 5.270 5.420 51,091 +0.12(+2.26%)
Oct 30, 2007 5.570 5.570 5.300 5.300 87,383 -0.19(-3.46%)
Oct 29, 2007 5.670 5.670 5.450 5.490 95,422 +0.10(+1.86%)
Oct 26, 2007 5.310 5.400 5.200 5.390 37,125 +0.08(+1.51%)
Oct 25, 2007 5.490 5.490 5.250 5.310 67,113 +0.06(+1.14%)
Oct 24, 2007 5.400 5.500 5.190 5.250 132,200 -0.02(-0.38%)
Oct 23, 2007 5.250 5.320 5.190 5.270 114,330 -0.07(-1.31%)
Oct 19, 2007 5.420 5.430 5.220 5.340 31,900 -0.18(-3.26%)
Oct 18, 2007 5.420 5.700 5.420 5.520 105,380 +0.08(+1.47%)
Oct 17, 2007 5.100 5.450 5.100 5.440 126,831 +0.24(+4.62%)
Oct 16, 2007 5.170 5.200 5.050 5.200 55,622 +0.15(+2.97%)
Oct 15, 2007 4.950 5.070 4.950 5.050 128,395 +0.05(+1.00%)
Oct 12, 2007 5.000 5.000 4.860 5.000 43,607 +0.14(+2.88%)
Oct 11, 2007 4.990 5.030 4.820 4.860 66,020 -0.14(-2.80%)
Oct 10, 2007 4.890 5.010 4.890 5.000 16,650 -0.03(-0.60%)
Oct 09, 2007 4.930 5.030 4.920 5.030 9,600 +0.10(+2.03%)
Oct 08, 2007 4.950 5.010 4.780 4.930 26,500 +0.00(+0.00%)
Oct 05, 2007 4.950 5.010 4.780 4.930 26,500 -0.02(-0.40%)
Oct 04, 2007 5.000 5.000 4.870 4.950 20,920 -0.11(-2.17%)
Oct 03, 2007 4.980 5.100 4.980 5.060 8,200 +0.03(+0.60%)
Oct 02, 2007 5.000 5.090 4.930 5.030 19,180 +0.04(+0.80%)
Oct 01, 2007 5.050 5.060 4.730 4.990 175,510 -0.04(-0.80%)
Sep 28, 2007 5.180 5.180 4.970 5.030 50,049 -0.15(-2.90%)
Sep 27, 2007 5.340 5.340 5.050 5.180 99,856 +0.16(+3.19%)
Sep 26, 2007 4.640 5.030 4.640 5.020 56,300 +0.38(+8.19%)
Sep 25, 2007 4.850 4.850 4.580 4.640 3,070 -0.12(-2.52%)
Sep 24, 2007 4.850 4.850 4.750 4.760 500 -0.04(-0.83%)
Sep 21, 2007 4.700 4.800 4.700 4.800 64,675 +0.10(+2.13%)
Sep 20, 2007 4.700 4.760 4.700 4.700 34,600 -0.13(-2.69%)
Sep 19, 2007 4.700 4.830 4.700 4.830 74,885 +0.18(+3.87%)
Sep 18, 2007 4.600 4.670 4.600 4.650 15,587 -0.02(-0.43%)
Sep 17, 2007 4.530 4.670 4.500 4.670 12,198 +0.02(+0.43%)
Sep 14, 2007 4.550 4.700 4.550 4.650 43,550 +0.06(+1.31%)
Sep 13, 2007 4.650 4.700 4.560 4.590 18,324 -0.06(-1.29%)
Sep 12, 2007 4.500 4.700 4.490 4.650 34,412 +0.10(+2.20%)
Sep 11, 2007 4.530 4.550 4.430 4.550 5,185 -0.03(-0.66%)
Sep 10, 2007 4.400 4.700 4.400 4.580 10,550 -0.11(-2.35%)
Sep 07, 2007 4.500 4.720 4.500 4.690 4,022 +0.05(+1.08%)
Sep 06, 2007 4.470 4.750 4.470 4.640 43,320 +0.38(+8.92%)
Sep 05, 2007 4.450 4.450 4.200 4.260 21,035 -0.02(-0.47%)
Sep 04, 2007 4.280 4.280 4.280 4.280 1,000 +0.05(+1.18%)
Aug 31, 2007 4.220 4.230 4.110 4.230 4,100 +0.12(+2.92%)
Aug 30, 2007 4.140 4.190 4.100 4.110 15,351 -0.07(-1.67%)
Aug 29, 2007 4.200 4.210 4.100 4.180 7,600 -0.09(-2.11%)
Aug 28, 2007 4.320 4.370 4.230 4.270 6,354 -0.08(-1.84%)
Aug 27, 2007 4.350 4.370 4.270 4.350 13,025 +0.00(+0.00%)
Aug 24, 2007 4.260 4.440 4.140 4.350 7,670 +0.07(+1.64%)
Aug 23, 2007 4.170 4.300 4.170 4.280 16,667 +0.13(+3.13%)
Aug 22, 2007 4.070 4.150 4.070 4.150 30,195 +0.03(+0.73%)
Aug 21, 2007 4.100 4.120 4.050 4.120 1,611 +0.12(+3.00%)
Aug 20, 2007 4.090 4.140 3.960 4.000 5,431 -0.13(-3.15%)
Aug 17, 2007 4.000 4.130 3.900 4.130 37,150 +0.13(+3.25%)
Aug 16, 2007 3.740 4.000 3.720 4.000 44,391 +0.08(+2.04%)
Aug 15, 2007 3.900 4.050 3.900 3.920 19,550 +0.05(+1.29%)
Aug 14, 2007 3.900 3.940 3.830 3.870 8,931 -0.02(-0.51%)
Aug 13, 2007 3.980 4.050 3.840 3.890 70,763 -0.01(-0.26%)
Aug 10, 2007 3.960 3.960 3.690 3.900 166,883 -0.06(-1.52%)
Aug 09, 2007 4.080 4.080 3.880 3.960 93,260 -0.12(-2.94%)
Aug 08, 2007 4.060 4.180 4.000 4.080 58,161 +0.00(+0.00%)
Aug 07, 2007 4.270 4.300 3.980 4.080 88,894 -0.43(-9.53%)
Aug 06, 2007 4.620 4.620 4.400 4.510 36,273 +0.00(+0.00%)
Aug 03, 2007 4.620 4.620 4.400 4.510 36,273 -0.06(-1.31%)
Aug 02, 2007 5.140 5.140 4.480 4.570 97,535 -0.03(-0.65%)
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.