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 (%)
Sep 29, 2006 5.310 5.330 5.270 5.330 16,300 +0.05(+0.95%)
Sep 28, 2006 5.100 5.280 5.100 5.280 1,250 +0.06(+1.15%)
Sep 27, 2006 5.070 5.220 5.070 5.220 1,025 +0.16(+3.16%)
Sep 26, 2006 5.110 5.110 5.060 5.060 11,900 +0.00(+0.00%)
Sep 25, 2006 5.120 5.120 5.060 5.060 3,200 -0.14(-2.69%)
Sep 22, 2006 5.200 5.200 5.190 5.200 4,600 +0.06(+1.17%)
Sep 21, 2006 5.160 5.340 5.130 5.140 12,301 -0.16(-3.02%)
Sep 20, 2006 5.470 5.470 5.300 5.300 9,900 -0.04(-0.75%)
Sep 19, 2006 5.340 5.560 5.340 5.340 28,700 +0.08(+1.52%)
Sep 18, 2006 5.160 5.290 5.160 5.260 1,200 +0.06(+1.15%)
Sep 15, 2006 5.160 5.200 5.020 5.200 11,000 +0.06(+1.17%)
Sep 14, 2006 5.320 5.350 5.090 5.140 11,100 -0.18(-3.38%)
Sep 13, 2006 5.290 5.320 5.270 5.320 900 -0.03(-0.56%)
Sep 12, 2006 5.350 5.350 5.350 5.350 100 +0.14(+2.69%)
Sep 11, 2006 5.350 5.350 5.200 5.210 13,800 -0.29(-5.27%)
Sep 08, 2006 5.630 5.630 5.440 5.500 5,600 -0.19(-3.34%)
Sep 07, 2006 5.630 5.700 5.600 5.690 5,420 -0.03(-0.52%)
Sep 06, 2006 5.290 5.720 5.290 5.720 3,300 +0.09(+1.60%)
Sep 05, 2006 5.830 5.830 5.540 5.630 10,930 +0.00(+0.00%)
Sep 01, 2006 5.640 5.710 5.580 5.630 15,800 +0.33(+6.23%)
Aug 31, 2006 5.400 5.400 5.290 5.300 36,038 +0.02(+0.38%)
Aug 30, 2006 5.300 5.300 5.270 5.280 2,600 -0.03(-0.56%)
Aug 29, 2006 5.310 5.320 5.260 5.310 15,140 -0.03(-0.56%)
Aug 28, 2006 5.120 5.340 5.120 5.340 300 -0.05(-0.93%)
Aug 25, 2006 5.160 5.390 5.160 5.390 18,425 +0.12(+2.28%)
Aug 24, 2006 5.330 5.330 5.270 5.270 5,000 -0.08(-1.50%)
Aug 23, 2006 5.340 5.360 5.250 5.350 13,000 -0.03(-0.56%)
Aug 22, 2006 5.350 5.390 5.350 5.380 25,400 +0.01(+0.19%)
Aug 21, 2006 5.410 5.410 5.370 5.370 3,000 -0.08(-1.47%)
Aug 18, 2006 5.350 5.450 5.350 5.450 30,000 +0.09(+1.68%)
Aug 17, 2006 5.300 5.360 5.250 5.360 16,602 +0.01(+0.19%)
Aug 16, 2006 5.370 5.370 5.310 5.350 10,515 -0.05(-0.93%)
Aug 15, 2006 5.400 5.410 5.340 5.400 10,100 +0.05(+0.93%)
Aug 14, 2006 5.410 5.450 5.330 5.350 19,800 -0.12(-2.19%)
Aug 11, 2006 5.340 5.470 5.340 5.470 2,500 +0.07(+1.30%)
Aug 10, 2006 5.560 5.600 5.360 5.400 18,100 -0.19(-3.40%)
Aug 09, 2006 5.520 5.590 5.520 5.590 7,650 +0.04(+0.72%)
Aug 08, 2006 5.500 5.630 5.500 5.550 20,800 +0.07(+1.28%)
Aug 07, 2006 5.420 5.520 5.390 5.480 7,800 +0.00(+0.00%)
Aug 04, 2006 5.420 5.520 5.390 5.480 7,800 +0.12(+2.24%)
Aug 03, 2006 5.260 5.420 5.260 5.360 11,125 +0.09(+1.71%)
Aug 02, 2006 5.300 5.350 5.170 5.270 37,765 -0.13(-2.41%)
Aug 01, 2006 5.600 5.660 5.350 5.400 68,835 -0.18(-3.23%)
Jul 31, 2006 5.450 5.600 5.440 5.580 43,300 +0.18(+3.33%)
Jul 28, 2006 5.450 5.450 5.340 5.400 23,300 -0.01(-0.18%)
Jul 27, 2006 5.320 5.420 5.320 5.410 35,230 +0.09(+1.69%)
Jul 26, 2006 5.250 5.370 5.230 5.320 50,210 +0.09(+1.72%)
Jul 25, 2006 5.200 5.280 5.150 5.230 40,935 +0.03(+0.58%)
Jul 24, 2006 5.150 5.220 5.130 5.200 43,200 +0.06(+1.17%)
Jul 21, 2006 4.950 5.140 4.950 5.140 1,650 -0.01(-0.19%)
Jul 20, 2006 5.250 5.250 5.150 5.150 11,300 -0.08(-1.53%)
Jul 19, 2006 5.250 5.250 5.100 5.230 15,700 +0.01(+0.19%)
Jul 18, 2006 5.430 5.430 5.180 5.220 14,820 -0.25(-4.57%)
Jul 17, 2006 5.540 5.560 5.470 5.470 12,700 -0.18(-3.19%)
Jul 14, 2006 5.580 5.650 5.560 5.650 52,063 +0.10(+1.80%)
Jul 13, 2006 5.630 5.730 5.550 5.550 5,688 -0.07(-1.25%)
Jul 12, 2006 5.600 5.700 5.600 5.620 2,100 +0.02(+0.36%)
Jul 11, 2006 5.470 5.600 5.470 5.600 3,933 +0.08(+1.45%)
Jul 10, 2006 5.650 5.650 5.510 5.520 2,900 -0.11(-1.95%)
Jul 07, 2006 5.650 5.670 5.630 5.630 2,100 -0.02(-0.35%)
Jul 06, 2006 5.630 5.650 5.590 5.650 1,900 +0.00(+0.00%)
Jul 05, 2006 5.720 5.720 5.530 5.650 15,500 +0.26(+4.82%)
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.