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 (%)
Jul 31, 2007 5.150 5.250 4.800 4.800 91,888 -0.43(-8.22%)
Jul 30, 2007 5.160 5.230 5.160 5.230 16,810 +0.05(+0.97%)
Jul 27, 2007 5.080 5.220 5.020 5.180 23,151 +0.01(+0.19%)
Jul 26, 2007 5.210 5.250 5.030 5.170 32,495 -0.34(-6.17%)
Jul 25, 2007 5.510 5.510 5.510 5.510 0 +0.00(+0.00%)
Jul 24, 2007 5.510 5.510 5.510 5.510 1,000 +0.00(+0.00%)
Jul 23, 2007 5.680 5.680 5.510 5.510 24,663 -0.07(-1.25%)
Jul 20, 2007 5.400 5.680 5.400 5.580 33,500 -0.03(-0.53%)
Jul 19, 2007 5.490 5.610 5.450 5.610 96,132 +0.11(+2.00%)
Jul 18, 2007 5.450 5.560 5.390 5.500 106,395 +0.00(+0.00%)
Jul 17, 2007 5.480 5.570 5.400 5.500 103,480 +0.02(+0.36%)
Jul 16, 2007 5.500 5.580 5.460 5.480 118,400 +0.10(+1.86%)
Jul 13, 2007 5.250 5.420 5.220 5.380 91,030 +0.19(+3.66%)
Jul 12, 2007 5.160 5.240 5.150 5.190 39,510 +0.07(+1.37%)
Jul 11, 2007 5.050 5.180 5.050 5.120 45,619 +0.05(+0.99%)
Jul 10, 2007 5.250 5.250 5.050 5.070 36,266 -0.03(-0.59%)
Jul 09, 2007 5.250 5.250 5.040 5.100 75,082 -0.01(-0.20%)
Jul 06, 2007 4.950 5.110 4.860 5.110 139,201 +0.14(+2.82%)
Jul 05, 2007 4.840 5.000 4.780 4.970 85,981 +0.23(+4.85%)
Jul 03, 2007 4.840 4.850 4.700 4.740 15,991 -0.01(-0.21%)
Jul 02, 2007 4.770 4.910 4.640 4.750 220,085 +0.00(+0.00%)
Jun 29, 2007 4.770 4.910 4.640 4.750 220,085 +0.21(+4.63%)
Jun 28, 2007 4.500 4.590 4.500 4.540 28,890 -0.01(-0.22%)
Jun 27, 2007 4.500 4.560 4.450 4.550 46,015 +0.07(+1.56%)
Jun 26, 2007 4.550 4.550 4.470 4.480 39,450 -0.11(-2.40%)
Jun 25, 2007 4.570 4.650 4.450 4.590 35,800 -0.02(-0.43%)
Jun 22, 2007 4.660 4.690 4.610 4.610 14,600 -0.09(-1.91%)
Jun 21, 2007 4.690 4.780 4.680 4.700 46,020 +0.02(+0.43%)
Jun 20, 2007 4.500 4.690 4.500 4.680 77,470 +0.21(+4.70%)
Jun 19, 2007 4.210 4.690 4.200 4.470 156,920 +0.24(+5.67%)
Jun 18, 2007 4.120 4.260 4.120 4.230 18,325 +0.06(+1.44%)
Jun 15, 2007 4.160 4.200 4.160 4.170 47,175 -0.05(-1.18%)
Jun 14, 2007 4.200 4.220 4.160 4.220 22,245 +0.01(+0.24%)
Jun 13, 2007 4.250 4.250 4.210 4.210 84,300 -0.04(-0.94%)
Jun 12, 2007 4.250 4.280 4.250 4.250 54,730 +0.00(+0.00%)
Jun 11, 2007 4.250 4.270 4.250 4.250 208,857 +0.02(+0.47%)
Jun 08, 2007 4.260 4.260 4.210 4.230 112,700 -0.02(-0.47%)
Jun 07, 2007 4.310 4.340 4.250 4.250 49,300 -0.06(-1.39%)
Jun 06, 2007 4.320 4.360 4.300 4.310 39,225 +0.00(+0.00%)
Jun 05, 2007 4.280 4.330 4.260 4.310 13,740 +0.06(+1.41%)
Jun 04, 2007 4.290 4.300 4.250 4.250 46,120 -0.02(-0.47%)
Jun 01, 2007 4.250 4.300 4.240 4.270 56,259 +0.12(+2.89%)
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%)
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.