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 (%)
Nov 28, 2008 2.600 2.600 2.470 2.540 49,443 +0.09(+3.67%)
Nov 27, 2008 2.570 2.640 2.450 2.450 44,533 -0.12(-4.67%)
Nov 26, 2008 2.380 2.590 2.370 2.570 236,498 +0.36(+16.29%)
Nov 25, 2008 2.230 2.250 2.210 2.210 27,100 -0.06(-2.64%)
Nov 24, 2008 2.180 2.300 2.140 2.270 100,145 +0.09(+4.13%)
Nov 21, 2008 2.300 2.300 2.090 2.180 137,924 -0.07(-3.11%)
Nov 20, 2008 2.330 2.380 2.230 2.250 117,245 -0.20(-8.16%)
Nov 19, 2008 2.600 2.650 2.340 2.450 115,680 -0.10(-3.92%)
Nov 18, 2008 2.480 2.850 2.470 2.550 44,183 -0.05(-1.92%)
Nov 17, 2008 2.640 2.770 2.330 2.600 107,773 -0.04(-1.52%)
Nov 14, 2008 2.700 2.750 2.470 2.640 130,838 +0.01(+0.38%)
Nov 13, 2008 2.840 2.840 2.330 2.630 130,000 -0.14(-5.05%)
Nov 12, 2008 2.750 2.870 2.640 2.770 52,532 -0.08(-2.81%)
Nov 11, 2008 2.900 2.910 2.700 2.850 64,125 -0.15(-5.00%)
Nov 10, 2008 3.140 3.230 2.900 3.000 95,069 -0.02(-0.66%)
Nov 07, 2008 2.850 3.040 2.850 3.020 59,536 +0.02(+0.67%)
Nov 06, 2008 3.280 3.280 2.710 3.000 133,960 -0.11(-3.54%)
Nov 05, 2008 2.950 3.250 2.950 3.110 88,777 +0.24(+8.36%)
Nov 04, 2008 2.890 2.910 2.820 2.870 69,558 +0.13(+4.74%)
Nov 03, 2008 2.740 2.830 2.710 2.740 60,440 +0.12(+4.58%)
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%)
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.