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 (%)
May 31, 2006 5.550 5.680 5.520 5.630 5,900 +0.07(+1.26%)
May 30, 2006 5.660 5.750 5.560 5.560 55,900 -0.11(-1.94%)
May 26, 2006 5.750 5.750 5.650 5.670 7,997 +0.00(+0.00%)
May 25, 2006 5.510 5.750 5.510 5.670 23,740 +0.02(+0.35%)
May 24, 2006 5.600 5.750 5.460 5.650 7,485 -0.03(-0.53%)
May 23, 2006 5.500 5.750 5.500 5.680 12,150 +0.11(+1.97%)
May 22, 2006 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
May 19, 2006 5.610 5.610 5.340 5.570 17,770 -0.03(-0.54%)
May 18, 2006 5.750 5.750 5.590 5.600 26,500 -0.16(-2.78%)
May 17, 2006 5.970 5.990 5.750 5.760 22,367 -0.08(-1.37%)
May 16, 2006 5.840 5.930 5.800 5.840 14,050 +0.09(+1.57%)
May 15, 2006 6.000 6.000 5.750 5.750 33,050 -0.28(-4.64%)
May 12, 2006 6.110 6.280 6.030 6.030 29,450 -0.12(-1.95%)
May 11, 2006 6.300 6.470 6.120 6.150 64,850 -0.29(-4.50%)
May 10, 2006 6.500 6.500 6.260 6.440 14,335 +0.01(+0.16%)
May 09, 2006 6.250 6.450 6.250 6.430 36,100 +0.08(+1.26%)
May 08, 2006 6.450 6.470 6.320 6.350 14,930 -0.13(-2.01%)
May 05, 2006 6.510 6.650 6.400 6.480 52,825 +0.02(+0.31%)
May 04, 2006 6.470 6.500 6.440 6.460 29,820 +0.00(+0.00%)
May 03, 2006 6.790 6.790 6.360 6.460 16,428 -0.11(-1.67%)
May 02, 2006 6.480 6.740 6.480 6.570 35,420 +0.02(+0.31%)
May 01, 2006 6.350 6.720 6.350 6.550 27,200 +0.05(+0.77%)
Apr 28, 2006 6.500 6.500 6.500 6.500 0 -0.13(-1.96%)
Apr 27, 2006 6.660 6.740 6.630 6.630 51,600 -0.17(-2.50%)
Apr 26, 2006 6.720 6.810 6.700 6.800 26,005 +0.08(+1.19%)
Apr 25, 2006 6.860 6.860 6.680 6.720 20,500 -0.15(-2.18%)
Apr 24, 2006 6.900 6.920 6.810 6.870 17,396 +0.02(+0.29%)
Apr 21, 2006 6.840 6.900 6.760 6.850 20,975 +0.07(+1.03%)
Apr 20, 2006 6.950 6.950 6.740 6.780 18,940 -0.10(-1.45%)
Apr 19, 2006 6.800 6.880 6.740 6.880 20,400 +0.05(+0.73%)
Apr 18, 2006 6.900 6.920 6.830 6.830 16,015 -0.02(-0.29%)
Apr 17, 2006 6.820 6.910 6.800 6.850 9,100 +0.03(+0.44%)
Apr 13, 2006 6.780 6.830 6.780 6.820 7,600 +0.08(+1.19%)
Apr 12, 2006 6.510 6.890 6.510 6.740 17,350 +0.03(+0.45%)
Apr 11, 2006 7.100 7.100 6.630 6.710 68,844 -0.36(-5.09%)
Apr 10, 2006 6.800 7.080 6.800 7.070 208,900 +0.32(+4.74%)
Apr 07, 2006 6.610 6.800 6.580 6.750 108,045 +0.20(+3.05%)
Apr 06, 2006 6.180 6.550 6.170 6.550 150,225 +0.32(+5.14%)
Apr 05, 2006 6.180 6.230 6.130 6.230 19,000 +0.05(+0.81%)
Apr 04, 2006 6.250 6.250 6.100 6.180 32,728 -0.08(-1.28%)
Apr 03, 2006 6.350 6.350 6.180 6.260 95,800 +0.06(+0.97%)
Mar 31, 2006 6.220 6.270 6.120 6.200 15,310 -0.02(-0.32%)
Mar 30, 2006 6.450 6.450 6.220 6.220 8,850 -0.08(-1.27%)
Mar 29, 2006 6.400 6.430 6.300 6.300 8,315 -0.02(-0.32%)
Mar 28, 2006 6.280 6.370 6.240 6.320 22,987 -0.01(-0.16%)
Mar 27, 2006 6.000 6.500 6.000 6.330 20,400 -0.12(-1.86%)
Mar 24, 2006 6.470 6.500 6.400 6.450 45,660 +0.27(+4.37%)
Mar 21, 2006 6.300 6.420 6.180 6.180 9,100 -0.19(-2.98%)
Mar 20, 2006 6.430 6.430 6.300 6.370 11,242 -0.10(-1.55%)
Mar 17, 2006 6.470 6.500 6.420 6.470 8,700 -0.03(-0.46%)
Mar 16, 2006 6.530 6.530 6.400 6.500 209,165 +0.05(+0.78%)
Mar 15, 2006 6.480 6.500 6.400 6.450 12,800 +0.04(+0.62%)
Mar 14, 2006 6.550 6.550 6.390 6.410 27,660 -0.09(-1.38%)
Mar 13, 2006 6.430 6.550 6.410 6.500 29,516 +0.13(+2.04%)
Mar 10, 2006 6.350 6.430 6.350 6.370 13,391 +0.02(+0.31%)
Mar 09, 2006 6.680 6.810 6.270 6.350 55,683 -0.32(-4.80%)
Mar 08, 2006 6.610 6.750 6.550 6.670 35,650 -0.13(-1.91%)
Mar 07, 2006 7.000 7.090 6.740 6.800 21,600 -0.07(-1.02%)
Mar 06, 2006 6.570 7.110 6.870 6.870 115,200 +0.18(+2.69%)
Mar 03, 2006 6.810 6.900 6.690 6.690 16,400 -0.17(-2.48%)
Mar 02, 2006 6.440 6.890 6.440 6.860 28,000 +0.39(+6.03%)
Mar 01, 2006 6.300 6.550 6.270 6.470 35,165 +0.02(+0.31%)
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%)
Dec 01, 2005 6.200 6.200 6.000 6.000 31,770 -0.19(-3.07%)
Nov 30, 2005 6.030 6.190 6.000 6.190 18,300 +0.22(+3.69%)
Nov 29, 2005 6.250 6.250 5.890 5.970 10,100 +0.08(+1.36%)
Nov 28, 2005 5.900 6.000 5.890 5.890 49,400 +0.00(+0.00%)
Nov 25, 2005 6.150 6.150 5.890 5.890 58,970 -0.46(-7.24%)
Nov 23, 2005 6.800 6.800 6.220 6.350 27,350 -0.19(-2.91%)
Nov 22, 2005 6.580 6.830 6.510 6.540 64,887 +0.02(+0.31%)
Nov 21, 2005 6.100 6.530 6.090 6.520 53,740 +0.42(+6.89%)
Nov 18, 2005 6.160 6.170 6.030 6.100 17,190 -0.15(-2.40%)
Nov 17, 2005 6.250 6.250 6.110 6.250 15,800 +0.03(+0.48%)
Nov 16, 2005 6.010 6.230 5.960 6.220 4,591 +0.19(+3.15%)
Nov 15, 2005 5.980 6.140 5.900 6.030 11,348 +0.06(+1.01%)
Nov 14, 2005 5.990 6.160 5.970 5.970 20,898 +0.02(+0.34%)
Nov 11, 2005 6.000 6.000 5.930 5.950 14,700 -0.01(-0.17%)
Nov 10, 2005 6.130 6.130 5.910 5.960 95,250 -0.24(-3.87%)
Nov 09, 2005 6.200 6.350 6.120 6.200 32,550 +0.00(+0.00%)
Nov 08, 2005 6.100 6.280 6.070 6.200 44,400 +0.10(+1.64%)
Nov 07, 2005 6.310 6.310 6.060 6.100 43,000 -0.20(-3.17%)
Nov 04, 2005 6.500 6.500 6.190 6.300 24,400 -0.22(-3.37%)
Nov 03, 2005 6.550 6.600 6.410 6.520 254,000 +0.03(+0.46%)
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.