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 (%)
Oct 31, 2008 2.500 2.750 2.470 2.620 98,959 +0.06(+2.34%)
Oct 30, 2008 2.250 2.560 2.250 2.560 44,693 +0.32(+14.29%)
Oct 29, 2008 2.000 2.270 2.000 2.240 78,977 +0.19(+9.27%)
Oct 28, 2008 2.160 2.160 2.000 2.050 46,127 -0.07(-3.30%)
Oct 27, 2008 2.190 2.270 2.120 2.120 18,300 -0.09(-4.07%)
Oct 24, 2008 2.180 2.310 2.020 2.210 29,315 +0.01(+0.45%)
Oct 23, 2008 2.340 2.450 2.190 2.200 64,125 -0.05(-2.22%)
Oct 22, 2008 2.470 2.470 2.250 2.250 42,258 -0.21(-8.54%)
Oct 21, 2008 2.300 2.520 2.250 2.460 32,000 -0.01(-0.40%)
Oct 20, 2008 2.250 2.470 2.250 2.470 30,153 +0.37(+17.62%)
Oct 17, 2008 2.170 2.280 2.100 2.100 45,412 +0.03(+1.45%)
Oct 16, 2008 2.050 2.140 2.050 2.070 6,300 +0.00(+0.00%)
Oct 15, 2008 2.260 2.260 2.040 2.070 22,950 -0.21(-9.21%)
Oct 14, 2008 2.060 2.510 1.800 2.280 91,480 +0.48(+26.67%)
Oct 10, 2008 1.990 1.990 1.700 1.800 105,632 -0.27(-13.04%)
Oct 09, 2008 2.360 2.400 2.020 2.070 51,116 -0.25(-10.78%)
Oct 08, 2008 2.410 2.500 2.140 2.320 92,892 -0.18(-7.20%)
Oct 07, 2008 2.760 2.840 2.500 2.500 101,641 -0.06(-2.34%)
Oct 06, 2008 2.800 2.950 2.280 2.560 85,151 -0.50(-16.34%)
Oct 03, 2008 3.000 3.190 2.930 3.060 82,349 +0.20(+6.99%)
Oct 02, 2008 3.290 3.290 2.800 2.860 151,796 -0.44(-13.33%)
Oct 01, 2008 3.200 3.360 3.050 3.300 48,494 -0.05(-1.49%)
Sep 30, 2008 3.020 3.450 3.020 3.350 98,784 +0.45(+15.52%)
Sep 29, 2008 3.100 3.100 2.850 2.900 87,841 -0.18(-5.84%)
Sep 26, 2008 3.070 3.110 3.040 3.080 6,302 -0.13(-4.05%)
Sep 25, 2008 3.150 3.230 3.150 3.210 18,901 +0.08(+2.56%)
Sep 24, 2008 3.260 3.300 3.130 3.130 56,310 -0.12(-3.69%)
Sep 23, 2008 3.350 3.440 3.250 3.250 74,076 -0.05(-1.52%)
Sep 22, 2008 3.440 3.440 3.280 3.300 59,160 -0.09(-2.65%)
Sep 19, 2008 3.250 3.420 3.210 3.390 107,561 +0.24(+7.62%)
Sep 18, 2008 3.150 3.260 3.040 3.150 83,666 -0.06(-1.87%)
Sep 17, 2008 3.150 3.400 3.070 3.210 61,411 -0.08(-2.43%)
Sep 16, 2008 3.210 3.290 3.100 3.290 84,787 +0.01(+0.30%)
Sep 15, 2008 3.470 3.470 3.200 3.280 78,418 -0.24(-6.82%)
Sep 12, 2008 3.730 3.730 3.460 3.520 45,665 +0.06(+1.73%)
Sep 11, 2008 3.420 3.520 3.400 3.460 39,049 -0.09(-2.54%)
Sep 10, 2008 3.750 3.750 3.510 3.550 73,700 +0.04(+1.14%)
Sep 09, 2008 3.830 3.830 3.510 3.510 37,296 -0.41(-10.46%)
Sep 08, 2008 3.970 4.040 3.880 3.920 47,596 -0.08(-2.00%)
Sep 05, 2008 3.920 4.020 3.900 4.000 55,090 +0.00(+0.00%)
Sep 04, 2008 4.040 4.040 3.920 4.000 47,063 +0.00(+0.00%)
Sep 03, 2008 4.010 4.120 3.710 4.000 49,740 +0.00(+0.00%)
Sep 02, 2008 4.050 4.110 4.000 4.000 34,969 -0.04(-0.99%)
Aug 29, 2008 4.060 4.060 4.020 4.040 94,222 +0.02(+0.50%)
Aug 28, 2008 4.000 4.020 3.990 4.020 59,068 +0.01(+0.25%)
Aug 27, 2008 4.020 4.060 3.980 4.010 86,587 +0.06(+1.52%)
Aug 26, 2008 4.070 4.090 3.940 3.950 101,090 -0.10(-2.47%)
Aug 25, 2008 4.240 4.250 4.050 4.050 18,205 -0.13(-3.11%)
Aug 22, 2008 4.210 4.220 4.150 4.180 37,704 -0.12(-2.79%)
Aug 21, 2008 4.320 4.320 4.250 4.300 57,021 -0.04(-0.92%)
Aug 20, 2008 4.100 4.350 4.100 4.340 68,000 +0.25(+6.11%)
Aug 19, 2008 4.050 4.150 4.050 4.090 11,500 +0.03(+0.74%)
Aug 18, 2008 4.090 4.250 4.010 4.060 21,341 -0.04(-0.98%)
Aug 15, 2008 4.210 4.210 4.100 4.100 8,500 -0.17(-3.98%)
Aug 14, 2008 4.680 4.680 4.250 4.270 12,900 -0.11(-2.51%)
Aug 13, 2008 4.090 4.380 4.070 4.380 40,200 +0.33(+8.15%)
Aug 12, 2008 4.050 4.080 4.050 4.050 18,495 +0.03(+0.75%)
Aug 11, 2008 4.020 4.050 3.750 4.020 54,272 +0.02(+0.50%)
Aug 08, 2008 4.060 4.120 3.950 4.000 28,624 -0.18(-4.31%)
Aug 07, 2008 4.100 4.380 4.100 4.180 27,343 -0.02(-0.48%)
Aug 06, 2008 4.090 4.200 4.030 4.200 14,500 +0.19(+4.74%)
Aug 05, 2008 4.400 4.400 4.010 4.010 28,750 -0.18(-4.30%)
Aug 04, 2008 4.400 4.400 4.190 4.190 14,577 +0.00(+0.00%)
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.