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 26, 2010 4.100 4.130 4.040 4.070 22,832 -0.03(-0.73%)
Feb 25, 2010 4.080 4.150 4.060 4.100 84,000 -0.04(-0.97%)
Feb 24, 2010 4.060 4.190 4.000 4.140 34,418 +0.03(+0.73%)
Feb 23, 2010 4.200 4.200 4.070 4.110 55,831 -0.12(-2.84%)
Feb 22, 2010 4.230 4.240 4.130 4.230 9,584 +0.01(+0.24%)
Feb 19, 2010 4.170 4.220 4.160 4.220 18,200 +0.06(+1.44%)
Feb 18, 2010 4.110 4.180 4.110 4.160 15,295 +0.06(+1.46%)
Feb 17, 2010 4.050 4.100 4.000 4.100 25,450 +0.02(+0.49%)
Feb 16, 2010 4.050 4.080 3.950 4.080 57,277 +0.03(+0.74%)
Feb 12, 2010 4.050 4.050 4.050 0 +0.05(+1.25%)
Feb 11, 2010 3.980 4.010 3.950 4.000 107,898 +0.00(+0.00%)
Feb 10, 2010 4.000 4.000 3.900 4.000 48,335 -0.01(-0.25%)
Feb 09, 2010 4.110 4.110 3.940 4.010 38,084 +0.00(+0.00%)
Feb 08, 2010 3.900 4.030 3.850 4.010 75,231 +0.13(+3.35%)
Feb 05, 2010 3.850 3.900 3.780 3.880 60,410 +0.00(+0.00%)
Feb 04, 2010 4.110 4.170 3.780 3.880 270,061 -0.27(-6.51%)
Feb 03, 2010 4.200 4.210 4.030 4.150 68,926 -0.01(-0.24%)
Feb 02, 2010 3.970 4.200 3.920 4.160 137,967 +0.20(+5.05%)
Feb 01, 2010 3.780 3.960 3.780 3.960 101,040 +0.16(+4.21%)
Jan 29, 2010 3.940 4.030 3.800 3.800 47,700 -0.07(-1.81%)
Jan 28, 2010 3.980 4.000 3.810 3.870 101,547 +0.04(+1.04%)
Jan 27, 2010 3.750 3.870 3.690 3.830 59,576 +0.08(+2.13%)
Jan 26, 2010 3.700 3.750 3.680 3.750 45,449 +0.01(+0.27%)
Jan 25, 2010 3.840 3.840 3.700 3.740 62,021 +0.09(+2.47%)
Jan 22, 2010 3.650 3.670 3.650 3.650 77,708 -0.02(-0.54%)
Jan 21, 2010 3.730 3.730 3.650 3.670 87,873 -0.03(-0.81%)
Jan 20, 2010 3.700 3.710 3.700 3.700 15,028 +0.00(+0.00%)
Jan 19, 2010 3.750 3.760 3.700 3.700 87,546 -0.05(-1.33%)
Jan 18, 2010 3.780 3.790 3.750 3.750 7,050 -0.01(-0.27%)
Jan 15, 2010 3.950 3.950 3.750 3.760 38,215 -0.03(-0.79%)
Jan 14, 2010 3.970 3.970 3.780 3.790 26,700 -0.06(-1.56%)
Jan 13, 2010 3.820 3.880 3.750 3.850 65,900 +0.03(+0.79%)
Jan 12, 2010 3.940 3.950 3.820 3.820 149,218 -0.03(-0.78%)
Jan 11, 2010 4.000 4.000 3.850 3.850 47,475 -0.11(-2.78%)
Jan 08, 2010 3.860 3.980 3.820 3.960 19,228 +0.15(+3.94%)
Jan 07, 2010 3.850 3.850 3.700 3.810 33,589 -0.04(-1.04%)
Jan 06, 2010 3.730 3.850 3.700 3.850 69,574 +0.14(+3.77%)
Jan 05, 2010 3.610 3.720 3.520 3.710 94,900 +0.13(+3.63%)
Jan 04, 2010 3.570 3.620 3.540 3.580 59,895 +0.07(+1.99%)
Dec 31, 2009 3.510 3.510 3.510 0 -0.04(-1.13%)
Dec 30, 2009 3.510 3.590 3.500 3.550 28,010 +0.05(+1.43%)
Dec 29, 2009 3.550 3.550 3.400 3.500 59,365 -0.07(-1.96%)
Dec 24, 2009 3.520 3.600 3.520 3.570 8,950 -0.08(-2.19%)
Dec 23, 2009 3.650 3.680 3.640 3.650 38,772 -0.05(-1.35%)
Dec 22, 2009 3.670 3.700 3.650 3.700 19,300 +0.00(+0.00%)
Dec 21, 2009 3.860 3.860 3.640 3.700 27,566 -0.02(-0.54%)
Dec 18, 2009 3.990 4.000 3.700 3.720 35,262 +0.01(+0.27%)
Dec 17, 2009 3.600 3.750 3.600 3.710 39,150 +0.06(+1.64%)
Dec 16, 2009 3.650 3.720 3.650 3.650 35,540 -0.02(-0.54%)
Dec 15, 2009 3.410 3.680 3.410 3.670 13,825 +0.19(+5.46%)
Dec 14, 2009 3.430 3.520 3.430 3.480 20,340 -0.02(-0.57%)
Dec 11, 2009 3.510 3.550 3.490 3.500 13,900 -0.10(-2.78%)
Dec 10, 2009 3.520 3.600 3.500 3.600 40,555 +0.06(+1.69%)
Dec 09, 2009 3.600 3.600 3.530 3.540 6,600 -0.09(-2.48%)
Dec 08, 2009 3.650 3.650 3.620 3.630 5,200 -0.03(-0.82%)
Dec 07, 2009 3.710 3.710 3.640 3.660 6,450 -0.05(-1.35%)
Dec 04, 2009 3.800 3.800 3.650 3.710 36,670 -0.05(-1.33%)
Dec 03, 2009 3.840 3.850 3.760 3.760 4,095 -0.07(-1.83%)
Dec 02, 2009 3.830 3.830 3.750 3.830 11,505 +0.02(+0.52%)
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.