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 31, 2006 5.550 5.680 5.520 5.630 5,900 +0.07(+1.26%)
May 30, 2006 5.660 5.750 5.560 5.560 55,900 -0.11(-1.94%)
May 26, 2006 5.750 5.750 5.650 5.670 7,997 +0.00(+0.00%)
May 25, 2006 5.510 5.750 5.510 5.670 23,740 +0.02(+0.35%)
May 24, 2006 5.600 5.750 5.460 5.650 7,485 -0.03(-0.53%)
May 23, 2006 5.500 5.750 5.500 5.680 12,150 +0.11(+1.97%)
May 22, 2006 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
May 19, 2006 5.610 5.610 5.340 5.570 17,770 -0.03(-0.54%)
May 18, 2006 5.750 5.750 5.590 5.600 26,500 -0.16(-2.78%)
May 17, 2006 5.970 5.990 5.750 5.760 22,367 -0.08(-1.37%)
May 16, 2006 5.840 5.930 5.800 5.840 14,050 +0.09(+1.57%)
May 15, 2006 6.000 6.000 5.750 5.750 33,050 -0.28(-4.64%)
May 12, 2006 6.110 6.280 6.030 6.030 29,450 -0.12(-1.95%)
May 11, 2006 6.300 6.470 6.120 6.150 64,850 -0.29(-4.50%)
May 10, 2006 6.500 6.500 6.260 6.440 14,335 +0.01(+0.16%)
May 09, 2006 6.250 6.450 6.250 6.430 36,100 +0.08(+1.26%)
May 08, 2006 6.450 6.470 6.320 6.350 14,930 -0.13(-2.01%)
May 05, 2006 6.510 6.650 6.400 6.480 52,825 +0.02(+0.31%)
May 04, 2006 6.470 6.500 6.440 6.460 29,820 +0.00(+0.00%)
May 03, 2006 6.790 6.790 6.360 6.460 16,428 -0.11(-1.67%)
May 02, 2006 6.480 6.740 6.480 6.570 35,420 +0.02(+0.31%)
May 01, 2006 6.350 6.720 6.350 6.550 27,200 +0.05(+0.77%)
Apr 28, 2006 6.500 6.500 6.500 6.500 0 -0.13(-1.96%)
Apr 27, 2006 6.660 6.740 6.630 6.630 51,600 -0.17(-2.50%)
Apr 26, 2006 6.720 6.810 6.700 6.800 26,005 +0.08(+1.19%)
Apr 25, 2006 6.860 6.860 6.680 6.720 20,500 -0.15(-2.18%)
Apr 24, 2006 6.900 6.920 6.810 6.870 17,396 +0.02(+0.29%)
Apr 21, 2006 6.840 6.900 6.760 6.850 20,975 +0.07(+1.03%)
Apr 20, 2006 6.950 6.950 6.740 6.780 18,940 -0.10(-1.45%)
Apr 19, 2006 6.800 6.880 6.740 6.880 20,400 +0.05(+0.73%)
Apr 18, 2006 6.900 6.920 6.830 6.830 16,015 -0.02(-0.29%)
Apr 17, 2006 6.820 6.910 6.800 6.850 9,100 +0.03(+0.44%)
Apr 13, 2006 6.780 6.830 6.780 6.820 7,600 +0.08(+1.19%)
Apr 12, 2006 6.510 6.890 6.510 6.740 17,350 +0.03(+0.45%)
Apr 11, 2006 7.100 7.100 6.630 6.710 68,844 -0.36(-5.09%)
Apr 10, 2006 6.800 7.080 6.800 7.070 208,900 +0.32(+4.74%)
Apr 07, 2006 6.610 6.800 6.580 6.750 108,045 +0.20(+3.05%)
Apr 06, 2006 6.180 6.550 6.170 6.550 150,225 +0.32(+5.14%)
Apr 05, 2006 6.180 6.230 6.130 6.230 19,000 +0.05(+0.81%)
Apr 04, 2006 6.250 6.250 6.100 6.180 32,728 -0.08(-1.28%)
Apr 03, 2006 6.350 6.350 6.180 6.260 95,800 +0.06(+0.97%)
Mar 31, 2006 6.220 6.270 6.120 6.200 15,310 -0.02(-0.32%)
Mar 30, 2006 6.450 6.450 6.220 6.220 8,850 -0.08(-1.27%)
Mar 29, 2006 6.400 6.430 6.300 6.300 8,315 -0.02(-0.32%)
Mar 28, 2006 6.280 6.370 6.240 6.320 22,987 -0.01(-0.16%)
Mar 27, 2006 6.000 6.500 6.000 6.330 20,400 -0.12(-1.86%)
Mar 24, 2006 6.470 6.500 6.400 6.450 45,660 +0.27(+4.37%)
Mar 21, 2006 6.300 6.420 6.180 6.180 9,100 -0.19(-2.98%)
Mar 20, 2006 6.430 6.430 6.300 6.370 11,242 -0.10(-1.55%)
Mar 17, 2006 6.470 6.500 6.420 6.470 8,700 -0.03(-0.46%)
Mar 16, 2006 6.530 6.530 6.400 6.500 209,165 +0.05(+0.78%)
Mar 15, 2006 6.480 6.500 6.400 6.450 12,800 +0.04(+0.62%)
Mar 14, 2006 6.550 6.550 6.390 6.410 27,660 -0.09(-1.38%)
Mar 13, 2006 6.430 6.550 6.410 6.500 29,516 +0.13(+2.04%)
Mar 10, 2006 6.350 6.430 6.350 6.370 13,391 +0.02(+0.31%)
Mar 09, 2006 6.680 6.810 6.270 6.350 55,683 -0.32(-4.80%)
Mar 08, 2006 6.610 6.750 6.550 6.670 35,650 -0.13(-1.91%)
Mar 07, 2006 7.000 7.090 6.740 6.800 21,600 -0.07(-1.02%)
Mar 06, 2006 6.570 7.110 6.870 6.870 115,200 +0.18(+2.69%)
Mar 03, 2006 6.810 6.900 6.690 6.690 16,400 -0.17(-2.48%)
Mar 02, 2006 6.440 6.890 6.440 6.860 28,000 +0.39(+6.03%)
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.