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 (%)
Feb 28, 2007 5.150 5.180 5.080 5.150 35,700 +0.02(+0.39%)
Feb 27, 2007 5.190 5.260 5.130 5.130 23,414 -0.19(-3.57%)
Feb 26, 2007 5.450 5.450 5.260 5.320 4,085 +0.06(+1.14%)
Feb 23, 2007 5.430 5.430 5.180 5.260 44,810 -0.11(-2.05%)
Feb 22, 2007 5.120 5.390 5.120 5.370 11,350 +0.25(+4.88%)
Feb 21, 2007 5.150 5.200 5.120 5.120 6,800 -0.09(-1.73%)
Feb 20, 2007 5.100 5.210 5.100 5.210 8,100 +0.09(+1.76%)
Feb 16, 2007 5.200 5.200 5.100 5.120 25,240 -0.01(-0.19%)
Feb 15, 2007 5.230 5.250 5.130 5.130 46,250 -0.15(-2.84%)
Feb 14, 2007 5.300 5.520 5.280 5.280 15,300 -0.17(-3.12%)
Feb 13, 2007 5.400 5.450 5.200 5.450 208,500 +0.28(+5.42%)
Feb 12, 2007 5.390 5.450 5.070 5.170 52,255 -0.29(-5.31%)
Feb 09, 2007 5.650 5.650 5.460 5.460 45,208 -0.19(-3.36%)
Feb 08, 2007 5.630 5.650 5.630 5.650 6,900 +0.05(+0.89%)
Feb 07, 2007 5.680 5.680 5.560 5.600 48,995 +0.01(+0.18%)
Feb 06, 2007 5.580 5.590 5.540 5.590 12,804 +0.01(+0.18%)
Feb 05, 2007 5.620 5.660 5.500 5.580 108,800 -0.05(-0.89%)
Feb 02, 2007 6.000 6.060 5.500 5.630 24,400 -0.35(-5.85%)
Feb 01, 2007 5.950 6.030 5.920 5.980 19,600 +0.19(+3.28%)
Jan 31, 2007 5.750 5.820 5.740 5.790 14,100 +0.16(+2.84%)
Jan 30, 2007 5.700 5.710 5.500 5.630 12,200 -0.13(-2.26%)
Jan 29, 2007 5.800 5.850 5.720 5.760 17,945 -0.07(-1.20%)
Jan 26, 2007 5.780 5.880 5.740 5.830 26,170 +0.07(+1.22%)
Jan 25, 2007 6.090 6.090 5.700 5.760 210,500 -0.24(-4.00%)
Jan 24, 2007 5.880 6.030 5.880 6.000 35,965 +0.12(+2.04%)
Jan 23, 2007 5.750 5.900 5.710 5.880 14,832 +0.11(+1.91%)
Jan 22, 2007 5.850 5.880 5.760 5.770 14,100 -0.08(-1.37%)
Jan 19, 2007 5.700 5.850 5.640 5.850 10,240 +0.15(+2.63%)
Jan 18, 2007 5.750 5.810 5.690 5.700 7,245 -0.06(-1.04%)
Jan 17, 2007 5.570 5.760 5.570 5.760 14,619 +0.14(+2.49%)
Jan 16, 2007 5.560 5.720 5.560 5.620 26,935 +0.04(+0.72%)
Jan 12, 2007 5.500 5.580 5.430 5.580 3,545 +0.06(+1.09%)
Jan 11, 2007 5.640 5.730 5.450 5.520 15,340 -0.05(-0.90%)
Jan 10, 2007 5.880 5.880 5.560 5.570 4,625 -0.06(-1.07%)
Jan 09, 2007 5.650 5.900 5.540 5.630 17,700 -0.02(-0.35%)
Jan 08, 2007 5.240 5.800 5.240 5.650 22,000 +0.24(+4.44%)
Jan 05, 2007 5.410 5.540 5.410 5.410 39,124 -0.01(-0.18%)
Jan 04, 2007 5.660 5.660 5.420 5.420 89,413 -0.19(-3.39%)
Jan 03, 2007 5.790 5.790 5.580 5.610 9,380 -0.23(-3.94%)
Dec 29, 2006 5.800 5.840 5.800 5.840 5,550 +0.04(+0.69%)
Dec 28, 2006 5.740 5.810 5.740 5.800 51,600 +0.01(+0.17%)
Dec 27, 2006 5.810 5.920 5.700 5.790 9,530 -0.06(-1.03%)
Dec 26, 2006 5.800 5.850 5.780 5.850 20,526 +0.00(+0.00%)
Dec 22, 2006 5.800 5.850 5.780 5.850 20,526 +0.05(+0.86%)
Dec 21, 2006 5.800 5.830 5.800 5.800 45,675 +0.00(+0.00%)
Dec 20, 2006 6.000 6.000 5.800 5.800 36,080 -0.13(-2.19%)
Dec 19, 2006 5.910 5.980 5.900 5.930 7,164 +0.08(+1.37%)
Dec 18, 2006 5.800 5.940 5.800 5.850 23,875 -0.15(-2.50%)
Dec 15, 2006 6.160 6.210 5.960 6.000 10,070 -0.21(-3.38%)
Dec 14, 2006 6.150 6.240 6.140 6.210 75,400 +0.04(+0.65%)
Dec 13, 2006 6.150 6.170 6.100 6.170 18,700 +0.07(+1.15%)
Dec 12, 2006 6.300 6.360 6.100 6.100 54,650 -0.13(-2.09%)
Dec 11, 2006 6.100 6.320 6.100 6.230 94,756 +0.02(+0.32%)
Dec 08, 2006 5.900 6.210 5.840 6.210 25,544 +0.51(+8.95%)
Dec 07, 2006 5.750 5.780 5.700 5.700 5,430 -0.12(-2.06%)
Dec 06, 2006 5.780 5.900 5.770 5.820 16,000 +0.02(+0.34%)
Dec 05, 2006 5.740 5.830 5.740 5.800 9,900 +0.03(+0.52%)
Dec 04, 2006 5.940 5.950 5.620 5.770 18,200 -0.13(-2.20%)
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.