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 (%)
Jul 31, 2008 4.400 4.420 4.280 4.340 19,150 +0.00(+0.00%)
Jul 30, 2008 4.100 4.350 4.090 4.340 34,080 +0.29(+7.16%)
Jul 29, 2008 4.260 4.260 4.050 4.050 7,625 -0.12(-2.88%)
Jul 28, 2008 4.500 4.500 4.170 4.170 10,100 -0.12(-2.80%)
Jul 25, 2008 4.090 4.380 4.060 4.290 37,600 +0.25(+6.19%)
Jul 24, 2008 4.160 4.240 4.000 4.040 40,949 -0.09(-2.18%)
Jul 23, 2008 4.210 4.320 4.120 4.130 48,425 -0.23(-5.28%)
Jul 22, 2008 4.400 4.400 4.330 4.360 40,516 -0.08(-1.80%)
Jul 21, 2008 4.420 4.450 4.260 4.440 84,582 +0.01(+0.23%)
Jul 18, 2008 4.750 4.750 4.350 4.430 29,742 +0.03(+0.68%)
Jul 17, 2008 4.520 4.530 4.350 4.400 74,001 -0.15(-3.30%)
Jul 16, 2008 4.650 4.710 4.530 4.550 32,315 -0.14(-2.99%)
Jul 15, 2008 4.800 4.800 4.580 4.690 87,286 +0.06(+1.30%)
Jul 14, 2008 4.540 4.690 4.540 4.630 67,263 +0.08(+1.76%)
Jul 11, 2008 4.620 4.640 4.520 4.550 31,150 -0.01(-0.22%)
Jul 10, 2008 4.600 4.830 4.550 4.560 26,600 -0.07(-1.51%)
Jul 09, 2008 4.640 4.790 4.600 4.630 45,100 +0.01(+0.22%)
Jul 08, 2008 4.780 4.780 4.380 4.620 65,900 -0.15(-3.14%)
Jul 07, 2008 4.960 5.000 4.740 4.770 72,464 -0.23(-4.60%)
Jul 04, 2008 5.150 5.200 4.990 5.000 9,336 +0.01(+0.20%)
Jul 03, 2008 4.990 5.080 4.900 4.990 33,937 +0.05(+1.01%)
Jul 02, 2008 5.010 5.170 4.940 4.940 84,852 -0.23(-4.45%)
Jul 01, 2008 5.380 5.380 5.070 5.170 46,690 +0.00(+0.00%)
Jun 30, 2008 5.380 5.380 5.070 5.170 46,690 -0.23(-4.26%)
Jun 27, 2008 5.290 5.430 5.290 5.400 15,270 +0.08(+1.50%)
Jun 26, 2008 5.400 5.400 5.240 5.320 18,441 -0.01(-0.19%)
Jun 25, 2008 5.390 5.390 5.230 5.330 43,150 -0.07(-1.30%)
Jun 24, 2008 5.600 5.600 5.350 5.400 76,560 -0.20(-3.57%)
Jun 23, 2008 5.440 5.700 5.260 5.600 66,138 +0.36(+6.87%)
Jun 20, 2008 5.250 5.420 5.150 5.240 29,085 -0.16(-2.96%)
Jun 19, 2008 5.440 5.440 5.350 5.400 94,678 -0.02(-0.37%)
Jun 18, 2008 5.300 5.460 5.250 5.420 95,550 +0.18(+3.44%)
Jun 17, 2008 5.240 5.310 5.200 5.240 21,100 -0.05(-0.95%)
Jun 16, 2008 5.280 5.390 5.260 5.290 30,371 -0.08(-1.49%)
Jun 13, 2008 5.300 5.380 5.300 5.370 25,307 +0.10(+1.90%)
Jun 12, 2008 5.200 5.330 5.200 5.270 13,155 -0.01(-0.19%)
Jun 11, 2008 5.220 5.340 5.200 5.280 185,720 -0.02(-0.38%)
Jun 10, 2008 5.120 5.330 5.100 5.300 54,469 +0.14(+2.71%)
Jun 09, 2008 5.280 5.280 5.100 5.160 67,550 -0.10(-1.90%)
Jun 06, 2008 5.270 5.290 5.070 5.260 92,832 +0.08(+1.54%)
Jun 05, 2008 5.050 5.180 5.050 5.180 5,500 +0.12(+2.37%)
Jun 04, 2008 5.100 5.160 5.000 5.060 28,697 -0.04(-0.78%)
Jun 03, 2008 5.200 5.240 5.060 5.100 21,489 -0.10(-1.92%)
Jun 02, 2008 5.150 5.200 5.140 5.200 14,334 +0.06(+1.17%)
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%)
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.