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 (%)
Sep 28, 2007 5.180 5.180 4.970 5.030 50,049 -0.15(-2.90%)
Sep 27, 2007 5.340 5.340 5.050 5.180 99,856 +0.16(+3.19%)
Sep 26, 2007 4.640 5.030 4.640 5.020 56,300 +0.38(+8.19%)
Sep 25, 2007 4.850 4.850 4.580 4.640 3,070 -0.12(-2.52%)
Sep 24, 2007 4.850 4.850 4.750 4.760 500 -0.04(-0.83%)
Sep 21, 2007 4.700 4.800 4.700 4.800 64,675 +0.10(+2.13%)
Sep 20, 2007 4.700 4.760 4.700 4.700 34,600 -0.13(-2.69%)
Sep 19, 2007 4.700 4.830 4.700 4.830 74,885 +0.18(+3.87%)
Sep 18, 2007 4.600 4.670 4.600 4.650 15,587 -0.02(-0.43%)
Sep 17, 2007 4.530 4.670 4.500 4.670 12,198 +0.02(+0.43%)
Sep 14, 2007 4.550 4.700 4.550 4.650 43,550 +0.06(+1.31%)
Sep 13, 2007 4.650 4.700 4.560 4.590 18,324 -0.06(-1.29%)
Sep 12, 2007 4.500 4.700 4.490 4.650 34,412 +0.10(+2.20%)
Sep 11, 2007 4.530 4.550 4.430 4.550 5,185 -0.03(-0.66%)
Sep 10, 2007 4.400 4.700 4.400 4.580 10,550 -0.11(-2.35%)
Sep 07, 2007 4.500 4.720 4.500 4.690 4,022 +0.05(+1.08%)
Sep 06, 2007 4.470 4.750 4.470 4.640 43,320 +0.38(+8.92%)
Sep 05, 2007 4.450 4.450 4.200 4.260 21,035 -0.02(-0.47%)
Sep 04, 2007 4.280 4.280 4.280 4.280 1,000 +0.05(+1.18%)
Aug 31, 2007 4.220 4.230 4.110 4.230 4,100 +0.12(+2.92%)
Aug 30, 2007 4.140 4.190 4.100 4.110 15,351 -0.07(-1.67%)
Aug 29, 2007 4.200 4.210 4.100 4.180 7,600 -0.09(-2.11%)
Aug 28, 2007 4.320 4.370 4.230 4.270 6,354 -0.08(-1.84%)
Aug 27, 2007 4.350 4.370 4.270 4.350 13,025 +0.00(+0.00%)
Aug 24, 2007 4.260 4.440 4.140 4.350 7,670 +0.07(+1.64%)
Aug 23, 2007 4.170 4.300 4.170 4.280 16,667 +0.13(+3.13%)
Aug 22, 2007 4.070 4.150 4.070 4.150 30,195 +0.03(+0.73%)
Aug 21, 2007 4.100 4.120 4.050 4.120 1,611 +0.12(+3.00%)
Aug 20, 2007 4.090 4.140 3.960 4.000 5,431 -0.13(-3.15%)
Aug 17, 2007 4.000 4.130 3.900 4.130 37,150 +0.13(+3.25%)
Aug 16, 2007 3.740 4.000 3.720 4.000 44,391 +0.08(+2.04%)
Aug 15, 2007 3.900 4.050 3.900 3.920 19,550 +0.05(+1.29%)
Aug 14, 2007 3.900 3.940 3.830 3.870 8,931 -0.02(-0.51%)
Aug 13, 2007 3.980 4.050 3.840 3.890 70,763 -0.01(-0.26%)
Aug 10, 2007 3.960 3.960 3.690 3.900 166,883 -0.06(-1.52%)
Aug 09, 2007 4.080 4.080 3.880 3.960 93,260 -0.12(-2.94%)
Aug 08, 2007 4.060 4.180 4.000 4.080 58,161 +0.00(+0.00%)
Aug 07, 2007 4.270 4.300 3.980 4.080 88,894 -0.43(-9.53%)
Aug 06, 2007 4.620 4.620 4.400 4.510 36,273 +0.00(+0.00%)
Aug 03, 2007 4.620 4.620 4.400 4.510 36,273 -0.06(-1.31%)
Aug 02, 2007 5.140 5.140 4.480 4.570 97,535 -0.03(-0.65%)
Aug 01, 2007 4.750 4.760 4.420 4.600 74,553 -0.20(-4.17%)
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%)
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.