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, 2007 4.450 4.450 4.150 4.150 12,075 -0.06(-1.43%)
May 30, 2007 4.100 4.210 4.100 4.210 12,000 +0.06(+1.45%)
May 29, 2007 4.240 4.250 4.130 4.150 44,504 -0.07(-1.66%)
May 25, 2007 4.260 4.300 4.210 4.220 8,300 -0.05(-1.17%)
May 24, 2007 4.320 4.320 4.250 4.270 13,515 -0.04(-0.93%)
May 23, 2007 4.210 4.310 4.130 4.310 13,925 +0.11(+2.62%)
May 22, 2007 4.260 4.260 4.200 4.200 32,600 -0.04(-0.94%)
May 21, 2007 4.280 4.290 4.220 4.240 8,200 +0.00(+0.00%)
May 18, 2007 4.280 4.290 4.220 4.240 8,200 +0.02(+0.47%)
May 17, 2007 4.200 4.300 4.180 4.220 11,777 +0.01(+0.24%)
May 16, 2007 4.210 4.250 4.200 4.210 25,382 -0.04(-0.94%)
May 15, 2007 4.280 4.280 4.230 4.250 9,881 -0.15(-3.41%)
May 14, 2007 4.550 4.630 4.390 4.400 40,223 -0.22(-4.76%)
May 11, 2007 4.480 4.720 4.480 4.620 43,494 +0.21(+4.76%)
May 10, 2007 4.440 4.470 4.410 4.410 23,460 -0.01(-0.23%)
May 09, 2007 4.410 4.460 4.400 4.420 36,905 +0.01(+0.23%)
May 08, 2007 4.420 4.420 4.350 4.410 25,820 +0.00(+0.00%)
May 07, 2007 4.700 4.700 4.410 4.410 26,080 -0.06(-1.34%)
May 04, 2007 4.500 4.530 4.470 4.470 36,096 -0.03(-0.67%)
May 03, 2007 4.610 4.650 4.500 4.500 22,355 -0.11(-2.39%)
May 02, 2007 4.520 4.810 4.490 4.610 30,957 +0.08(+1.77%)
May 01, 2007 4.880 4.880 4.410 4.530 124,406 -0.30(-6.21%)
Apr 30, 2007 4.950 5.090 4.810 4.830 49,340 -0.12(-2.42%)
Apr 27, 2007 4.300 4.970 4.300 4.950 30,605 +0.21(+4.43%)
Apr 26, 2007 4.850 4.850 4.630 4.740 23,500 -0.03(-0.63%)
Apr 25, 2007 4.850 4.890 4.770 4.770 29,200 -0.06(-1.24%)
Apr 24, 2007 4.880 4.880 4.610 4.830 46,950 +0.18(+3.87%)
Apr 23, 2007 4.690 4.690 4.570 4.650 8,160 +0.05(+1.09%)
Apr 20, 2007 4.500 4.600 4.480 4.600 26,274 +0.16(+3.60%)
Apr 19, 2007 4.400 4.540 4.400 4.440 17,598 +0.02(+0.45%)
Apr 18, 2007 4.690 4.690 4.350 4.420 33,795 -0.07(-1.56%)
Apr 17, 2007 4.300 4.500 4.300 4.490 24,532 +0.05(+1.13%)
Apr 16, 2007 4.450 4.520 4.430 4.440 162,745 -0.01(-0.22%)
Apr 13, 2007 4.450 4.510 4.400 4.450 17,550 +0.05(+1.14%)
Apr 12, 2007 4.440 4.470 4.350 4.400 34,251 -0.09(-2.00%)
Apr 11, 2007 4.360 4.500 4.360 4.490 3,950 +0.15(+3.46%)
Apr 10, 2007 4.340 4.550 4.340 4.340 36,372 -0.17(-3.77%)
Apr 09, 2007 4.450 4.600 4.450 4.510 67,450 -0.07(-1.53%)
Apr 05, 2007 4.640 4.640 4.580 4.580 11,600 -0.02(-0.43%)
Apr 04, 2007 4.560 4.660 4.560 4.600 6,745 +0.03(+0.66%)
Apr 03, 2007 4.790 4.790 4.550 4.570 32,315 -0.09(-1.93%)
Apr 02, 2007 4.550 4.720 4.540 4.660 20,150 +0.11(+2.42%)
Mar 30, 2007 4.550 4.630 4.540 4.550 36,750 +0.07(+1.56%)
Mar 29, 2007 4.470 4.490 4.400 4.480 24,920 -0.07(-1.54%)
Mar 28, 2007 4.570 4.580 4.540 4.550 6,100 +0.00(+0.00%)
Mar 27, 2007 4.650 4.670 4.550 4.550 15,640 -0.10(-2.15%)
Mar 26, 2007 4.650 4.760 4.480 4.650 8,300 -0.01(-0.21%)
Mar 23, 2007 4.600 4.680 4.490 4.660 13,300 -0.03(-0.64%)
Mar 22, 2007 4.420 4.690 4.420 4.690 27,900 +0.27(+6.11%)
Mar 21, 2007 4.500 4.500 4.370 4.420 36,800 -0.05(-1.12%)
Mar 20, 2007 4.550 4.560 4.450 4.470 31,490 -0.17(-3.66%)
Mar 19, 2007 4.610 4.710 4.460 4.640 22,880 -0.01(-0.22%)
Mar 16, 2007 4.800 4.800 3.500 4.650 83,587 -0.19(-3.93%)
Mar 15, 2007 4.910 4.910 4.820 4.840 23,786 -0.07(-1.43%)
Mar 14, 2007 5.000 5.020 4.850 4.910 17,647 -0.09(-1.80%)
Mar 13, 2007 5.250 5.270 4.980 5.000 49,923 -0.25(-4.76%)
Mar 12, 2007 5.140 5.270 5.140 5.250 60,716 +0.11(+2.14%)
Mar 09, 2007 5.260 5.270 5.090 5.140 9,940 -0.03(-0.58%)
Mar 08, 2007 5.350 5.380 5.090 5.170 14,275 -0.15(-2.82%)
Mar 07, 2007 5.130 5.350 5.110 5.320 17,060 +0.24(+4.72%)
Mar 06, 2007 4.960 5.110 4.960 5.080 48,839 +0.24(+4.96%)
Mar 05, 2007 4.910 4.910 4.790 4.840 33,860 -0.03(-0.62%)
Mar 02, 2007 5.100 5.100 4.870 4.870 46,400 -0.24(-4.70%)
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.