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 (%)
Feb 28, 2006 6.610 6.610 6.440 6.450 67,000 -0.15(-2.27%)
Feb 27, 2006 6.650 6.900 6.550 6.600 16,580 -0.33(-4.76%)
Feb 24, 2006 6.820 7.060 6.800 6.930 156,884 +0.38(+5.80%)
Feb 23, 2006 6.500 6.640 6.500 6.550 89,100 +0.05(+0.77%)
Feb 22, 2006 6.500 6.650 6.500 6.500 20,900 -0.11(-1.66%)
Feb 21, 2006 6.630 6.650 6.500 6.610 11,500 -0.01(-0.15%)
Feb 17, 2006 6.740 6.740 6.500 6.620 18,500 +0.07(+1.07%)
Feb 16, 2006 6.150 6.570 6.120 6.550 38,020 +0.55(+9.17%)
Feb 15, 2006 6.370 6.400 6.000 6.000 22,300 -0.35(-5.51%)
Feb 14, 2006 6.050 6.350 6.050 6.350 22,549 +0.13(+2.09%)
Feb 13, 2006 6.450 6.750 6.220 6.220 35,750 -0.42(-6.33%)
Feb 10, 2006 6.750 6.800 6.630 6.640 96,250 -0.16(-2.35%)
Feb 09, 2006 6.880 7.050 6.740 6.800 85,895 -0.08(-1.16%)
Feb 08, 2006 6.880 7.030 6.710 6.880 43,300 +0.38(+5.85%)
Feb 07, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 06, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 03, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 02, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 01, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 31, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 30, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 27, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 26, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 25, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 24, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 23, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 20, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 19, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 18, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 17, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 13, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 12, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 11, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 10, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 09, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 06, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 05, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 04, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 03, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 30, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 29, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 28, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 23, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 22, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 21, 2005 6.230 6.590 6.500 6.500 272,000 +0.00(+0.00%)
Dec 20, 2005 6.230 6.590 6.500 6.500 272,000 +0.17(+2.69%)
Dec 19, 2005 6.220 6.500 6.200 6.330 107,800 +0.11(+1.77%)
Dec 16, 2005 6.510 6.510 6.190 6.220 42,500 -0.33(-5.04%)
Dec 15, 2005 6.700 6.720 6.550 6.550 8,200 -0.15(-2.24%)
Dec 14, 2005 6.690 6.760 6.600 6.700 15,600 +0.01(+0.15%)
Dec 13, 2005 6.400 6.720 6.400 6.690 152,400 +0.21(+3.24%)
Dec 12, 2005 6.300 6.480 6.300 6.480 120,550 +0.18(+2.86%)
Dec 09, 2005 6.350 6.400 6.190 6.300 37,500 -0.11(-1.72%)
Dec 08, 2005 6.400 6.550 6.360 6.410 54,940 +0.01(+0.16%)
Dec 07, 2005 6.200 6.410 6.200 6.400 39,500 +0.22(+3.56%)
Dec 06, 2005 6.100 6.200 6.070 6.180 66,100 +0.08(+1.31%)
Dec 05, 2005 6.010 6.150 5.990 6.100 62,650 +0.09(+1.50%)
Dec 02, 2005 6.100 6.190 6.010 6.010 18,040 +0.01(+0.17%)
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.