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 (%)
May 30, 2008 5.100 5.140 5.030 5.140 19,800 +0.13(+2.59%)
May 29, 2008 5.050 5.070 4.980 5.010 72,472 -0.12(-2.34%)
May 28, 2008 4.950 5.130 4.870 5.130 87,690 +0.15(+3.01%)
May 27, 2008 4.950 5.130 4.910 4.980 59,852 -0.02(-0.40%)
May 26, 2008 5.000 5.300 5.000 5.000 115,596 -0.01(-0.20%)
May 23, 2008 5.080 5.200 5.000 5.010 48,086 -0.16(-3.09%)
May 22, 2008 5.100 5.220 5.100 5.170 67,580 +0.07(+1.37%)
May 21, 2008 5.190 5.350 5.090 5.100 95,514 +0.00(+0.00%)
May 20, 2008 5.080 5.130 4.980 5.100 153,957 +0.07(+1.39%)
May 19, 2008 4.860 5.080 4.860 5.030 37,751 +0.00(+0.00%)
May 16, 2008 4.860 5.080 4.860 5.030 37,751 +0.17(+3.50%)
May 15, 2008 4.870 4.890 4.850 4.860 26,058 -0.04(-0.82%)
May 14, 2008 4.880 4.900 4.850 4.900 74,698 +0.03(+0.62%)
May 13, 2008 4.860 4.900 4.850 4.870 75,299 +0.00(+0.00%)
May 12, 2008 4.940 4.990 4.850 4.870 71,110 -0.15(-2.99%)
May 09, 2008 4.940 5.030 4.930 5.020 127,372 +0.08(+1.62%)
May 08, 2008 4.850 4.970 4.850 4.940 33,218 +0.08(+1.65%)
May 07, 2008 4.900 4.930 4.800 4.860 55,948 -0.01(-0.21%)
May 06, 2008 4.960 4.980 4.800 4.870 21,140 -0.07(-1.42%)
May 05, 2008 4.860 4.990 4.820 4.940 137,776 +0.12(+2.49%)
May 02, 2008 4.700 4.820 4.820 4.820 23,300 +0.15(+3.21%)
May 01, 2008 4.610 4.670 4.670 4.670 27,870 +0.06(+1.30%)
Apr 30, 2008 4.660 4.680 4.580 4.610 21,200 -0.10(-2.12%)
Apr 29, 2008 4.770 4.780 4.670 4.710 36,240 -0.07(-1.46%)
Apr 28, 2008 4.910 4.910 4.760 4.780 4,652 -0.13(-2.65%)
Apr 25, 2008 4.760 4.910 4.760 4.910 27,436 +0.09(+1.87%)
Apr 24, 2008 4.930 4.930 4.800 4.820 20,500 -0.10(-2.03%)
Apr 23, 2008 5.050 5.050 4.890 4.920 57,283 -0.13(-2.57%)
Apr 22, 2008 5.110 5.110 5.040 5.050 50,886 -0.05(-0.98%)
Apr 21, 2008 5.000 5.100 5.000 5.100 98,757 +0.11(+2.20%)
Apr 18, 2008 5.000 5.030 4.970 4.990 25,483 -0.06(-1.19%)
Apr 17, 2008 5.150 5.200 4.980 5.050 62,412 +0.10(+2.02%)
Apr 16, 2008 4.710 5.030 4.710 4.950 45,326 +0.13(+2.70%)
Apr 15, 2008 4.690 4.820 4.680 4.820 38,887 +0.13(+2.77%)
Apr 14, 2008 4.760 4.790 4.680 4.690 38,650 -0.10(-2.09%)
Apr 11, 2008 4.840 4.890 4.760 4.790 11,797 -0.07(-1.44%)
Apr 10, 2008 4.770 4.880 4.750 4.860 20,528 +0.13(+2.75%)
Apr 09, 2008 4.720 4.880 4.680 4.730 70,075 +0.08(+1.72%)
Apr 08, 2008 4.710 4.720 4.600 4.650 25,962 -0.10(-2.11%)
Apr 07, 2008 4.770 4.780 4.650 4.750 27,000 +0.01(+0.21%)
Apr 04, 2008 4.800 4.840 4.650 4.740 108,540 -0.13(-2.67%)
Apr 03, 2008 4.850 4.920 4.790 4.870 29,565 +0.05(+1.04%)
Apr 02, 2008 4.900 4.950 4.820 4.820 15,011 -0.15(-3.02%)
Apr 01, 2008 5.000 5.030 4.900 4.970 22,824 -0.03(-0.60%)
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%)
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.