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 (%)
Mar 31, 2008 5.120 5.200 4.900 5.000 59,511 -0.12(-2.34%)
Mar 28, 2008 5.000 5.150 4.980 5.120 41,002 +0.17(+3.43%)
Mar 27, 2008 4.890 5.000 4.890 4.950 39,644 +0.07(+1.43%)
Mar 26, 2008 4.860 4.880 4.800 4.880 27,004 +0.18(+3.83%)
Mar 25, 2008 4.590 4.740 4.580 4.700 179,300 +0.10(+2.17%)
Mar 24, 2008 4.410 4.610 4.410 4.600 243,760 +0.19(+4.31%)
Mar 21, 2008 4.400 4.500 4.310 4.410 23,994 +0.00(+0.00%)
Mar 20, 2008 4.400 4.500 4.310 4.410 23,994 +0.00(+0.00%)
Mar 19, 2008 4.570 4.580 4.410 4.410 47,800 -0.17(-3.71%)
Mar 18, 2008 4.650 4.700 4.560 4.580 24,700 -0.03(-0.65%)
Mar 17, 2008 4.810 4.810 4.540 4.610 206,515 -0.25(-5.14%)
Mar 14, 2008 5.070 5.070 4.800 4.860 170,200 -0.14(-2.80%)
Mar 13, 2008 4.880 5.000 4.800 5.000 60,700 +0.09(+1.83%)
Mar 12, 2008 4.930 5.140 4.910 4.910 131,534 -0.07(-1.41%)
Mar 11, 2008 5.060 5.200 4.910 4.980 57,777 -0.11(-2.16%)
Mar 10, 2008 5.240 5.390 5.050 5.090 130,195 -0.24(-4.50%)
Mar 07, 2008 5.410 5.420 5.220 5.330 42,936 -0.14(-2.56%)
Mar 06, 2008 5.450 5.490 5.410 5.470 36,678 +0.05(+0.92%)
Mar 05, 2008 5.300 5.420 5.290 5.420 70,595 +0.13(+2.46%)
Mar 04, 2008 5.330 5.450 5.150 5.290 118,000 -0.04(-0.75%)
Mar 03, 2008 5.170 5.540 5.170 5.330 37,949 -0.07(-1.30%)
Feb 29, 2008 5.470 5.540 5.400 5.400 40,500 -0.14(-2.53%)
Feb 28, 2008 5.390 5.650 5.360 5.540 149,125 +0.17(+3.17%)
Feb 27, 2008 5.320 5.390 5.320 5.370 32,450 +0.01(+0.19%)
Feb 26, 2008 5.310 5.450 5.310 5.360 108,941 -0.04(-0.74%)
Feb 25, 2008 5.450 5.460 5.330 5.400 27,333 -0.08(-1.46%)
Feb 22, 2008 5.380 5.500 5.380 5.480 9,500 +0.08(+1.48%)
Feb 21, 2008 5.390 5.420 5.370 5.400 25,108 -0.05(-0.92%)
Feb 20, 2008 5.350 5.500 5.350 5.450 16,200 +0.07(+1.30%)
Feb 19, 2008 5.450 5.480 5.360 5.380 24,731 +0.08(+1.51%)
Feb 18, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Feb 15, 2008 5.350 5.400 5.260 5.300 11,740 +0.00(+0.00%)
Feb 14, 2008 5.380 5.500 5.150 5.300 115,600 +0.05(+0.95%)
Feb 13, 2008 5.100 5.260 5.100 5.250 28,675 +0.15(+2.94%)
Feb 12, 2008 5.100 5.100 4.990 5.100 75,505 +0.09(+1.80%)
Feb 11, 2008 4.820 5.010 4.820 5.010 44,849 +0.16(+3.30%)
Feb 08, 2008 4.920 4.960 4.820 4.850 20,000 -0.07(-1.42%)
Feb 07, 2008 5.000 5.000 4.840 4.920 8,208 -0.07(-1.40%)
Feb 06, 2008 4.880 4.990 4.860 4.990 21,800 +0.14(+2.89%)
Feb 05, 2008 5.140 5.140 4.830 4.850 28,593 -0.29(-5.64%)
Feb 04, 2008 4.870 5.140 4.850 5.140 43,000 +0.31(+6.42%)
Feb 01, 2008 4.800 4.920 4.750 4.830 79,655 -0.02(-0.41%)
Jan 31, 2008 4.820 4.850 4.800 4.850 17,300 +0.05(+1.04%)
Jan 30, 2008 4.760 4.820 4.750 4.800 23,600 +0.02(+0.42%)
Jan 29, 2008 4.700 4.810 4.700 4.780 23,200 +0.05(+1.06%)
Jan 28, 2008 4.680 4.800 4.640 4.730 66,200 -0.02(-0.42%)
Jan 25, 2008 4.700 4.810 4.700 4.750 46,800 -0.05(-1.04%)
Jan 24, 2008 4.510 4.800 4.510 4.800 41,025 +0.17(+3.67%)
Jan 23, 2008 4.710 4.800 4.410 4.630 52,600 -0.18(-3.74%)
Jan 22, 2008 4.750 4.850 4.600 4.810 50,100 +0.05(+1.05%)
Jan 21, 2008 5.000 5.000 4.660 4.760 6,459 -0.23(-4.61%)
Jan 18, 2008 5.040 5.160 4.960 4.990 66,873 +0.00(+0.00%)
Jan 17, 2008 5.250 5.250 4.990 4.990 47,437 -0.21(-4.04%)
Jan 16, 2008 5.030 5.270 5.000 5.200 101,950 -0.19(-3.53%)
Jan 15, 2008 5.380 5.400 5.250 5.390 83,350 -0.11(-2.00%)
Jan 14, 2008 5.300 5.500 5.300 5.500 38,321 +0.24(+4.56%)
Jan 11, 2008 5.120 5.280 5.120 5.260 47,500 +0.06(+1.15%)
Jan 10, 2008 5.270 5.270 5.140 5.200 96,800 -0.07(-1.33%)
Jan 09, 2008 5.120 5.320 5.050 5.270 473,145 +0.17(+3.33%)
Jan 08, 2008 5.020 5.140 5.020 5.100 55,700 +0.08(+1.59%)
Jan 07, 2008 5.020 5.100 4.950 5.020 91,500 -0.04(-0.79%)
Jan 04, 2008 5.340 5.340 5.050 5.060 137,699 -0.21(-3.98%)
Jan 03, 2008 5.220 5.270 5.140 5.270 41,400 +0.15(+2.93%)
Jan 02, 2008 5.100 5.180 5.100 5.120 30,913 +0.07(+1.39%)
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.