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 (%)
Jan 31, 2008 4.820 4.850 4.800 4.850 17,300 +0.05(+1.04%)
Jan 30, 2008 4.760 4.820 4.750 4.800 23,600 +0.02(+0.42%)
Jan 29, 2008 4.700 4.810 4.700 4.780 23,200 +0.05(+1.06%)
Jan 28, 2008 4.680 4.800 4.640 4.730 66,200 -0.02(-0.42%)
Jan 25, 2008 4.700 4.810 4.700 4.750 46,800 -0.05(-1.04%)
Jan 24, 2008 4.510 4.800 4.510 4.800 41,025 +0.17(+3.67%)
Jan 23, 2008 4.710 4.800 4.410 4.630 52,600 -0.18(-3.74%)
Jan 22, 2008 4.750 4.850 4.600 4.810 50,100 +0.05(+1.05%)
Jan 21, 2008 5.000 5.000 4.660 4.760 6,459 -0.23(-4.61%)
Jan 18, 2008 5.040 5.160 4.960 4.990 66,873 +0.00(+0.00%)
Jan 17, 2008 5.250 5.250 4.990 4.990 47,437 -0.21(-4.04%)
Jan 16, 2008 5.030 5.270 5.000 5.200 101,950 -0.19(-3.53%)
Jan 15, 2008 5.380 5.400 5.250 5.390 83,350 -0.11(-2.00%)
Jan 14, 2008 5.300 5.500 5.300 5.500 38,321 +0.24(+4.56%)
Jan 11, 2008 5.120 5.280 5.120 5.260 47,500 +0.06(+1.15%)
Jan 10, 2008 5.270 5.270 5.140 5.200 96,800 -0.07(-1.33%)
Jan 09, 2008 5.120 5.320 5.050 5.270 473,145 +0.17(+3.33%)
Jan 08, 2008 5.020 5.140 5.020 5.100 55,700 +0.08(+1.59%)
Jan 07, 2008 5.020 5.100 4.950 5.020 91,500 -0.04(-0.79%)
Jan 04, 2008 5.340 5.340 5.050 5.060 137,699 -0.21(-3.98%)
Jan 03, 2008 5.220 5.270 5.140 5.270 41,400 +0.15(+2.93%)
Jan 02, 2008 5.100 5.180 5.100 5.120 30,913 +0.07(+1.39%)
Jan 01, 2008 5.080 5.210 5.050 5.050 0 +0.00(+0.00%)
Dec 31, 2007 5.080 5.210 5.050 5.050 102,000 -0.06(-1.17%)
Dec 28, 2007 5.010 5.160 5.000 5.110 141,610 +0.10(+2.00%)
Dec 27, 2007 5.080 5.090 5.010 5.010 21,100 -0.05(-0.99%)
Dec 26, 2007 5.060 5.060 5.060 5.060 0 +0.00(+0.00%)
Dec 24, 2007 5.050 5.090 5.060 5.060 28,850 +0.03(+0.60%)
Dec 21, 2007 5.130 5.130 4.920 5.030 101,500 -0.05(-0.98%)
Dec 20, 2007 5.050 5.090 4.780 5.080 177,891 +0.02(+0.40%)
Dec 19, 2007 5.210 5.260 5.050 5.060 99,338 -0.15(-2.88%)
Dec 18, 2007 5.490 5.540 5.160 5.210 142,774 -0.29(-5.27%)
Dec 17, 2007 5.500 5.540 5.500 5.500 68,630 -0.04(-0.72%)
Dec 14, 2007 5.410 5.540 5.410 5.540 104,300 +0.05(+0.91%)
Dec 13, 2007 5.410 5.490 5.400 5.490 21,650 +0.04(+0.73%)
Dec 12, 2007 5.600 5.600 5.420 5.450 27,670 +0.02(+0.37%)
Dec 11, 2007 5.540 5.550 5.400 5.430 40,110 +0.05(+0.93%)
Dec 10, 2007 5.350 5.580 5.350 5.380 100,940 +0.01(+0.19%)
Dec 07, 2007 5.250 5.380 5.250 5.370 26,250 +0.09(+1.70%)
Dec 06, 2007 5.160 5.280 5.160 5.280 57,071 +0.08(+1.54%)
Dec 05, 2007 5.110 5.250 5.110 5.200 145,756 +0.05(+0.97%)
Dec 04, 2007 5.120 5.180 5.110 5.150 57,100 +0.02(+0.39%)
Dec 03, 2007 5.100 5.220 5.090 5.130 37,491 +0.04(+0.79%)
Nov 30, 2007 5.100 5.240 5.090 5.090 25,020 -0.14(-2.68%)
Nov 29, 2007 5.110 5.300 5.110 5.230 94,800 +0.05(+0.97%)
Nov 28, 2007 5.170 5.210 5.070 5.180 105,497 +0.00(+0.00%)
Nov 27, 2007 5.300 5.300 5.130 5.180 40,165 -0.11(-2.08%)
Nov 26, 2007 5.210 5.320 5.210 5.290 31,700 +0.00(+0.00%)
Nov 23, 2007 5.280 5.290 5.180 5.290 21,800 +0.04(+0.76%)
Nov 21, 2007 5.250 5.300 5.150 5.250 39,000 +0.00(+0.00%)
Nov 20, 2007 5.150 5.250 5.150 5.250 24,930 +0.08(+1.55%)
Nov 19, 2007 5.230 5.230 5.130 5.170 53,900 +0.01(+0.19%)
Nov 16, 2007 5.200 5.230 5.120 5.160 153,660 +0.01(+0.19%)
Nov 15, 2007 5.150 5.220 5.070 5.150 41,032 +0.05(+0.98%)
Nov 14, 2007 4.940 5.140 4.630 5.100 86,506 +0.15(+3.03%)
Nov 13, 2007 5.200 5.200 4.890 4.950 61,054 +0.00(+0.00%)
Nov 12, 2007 5.080 5.150 4.950 4.950 103,493 -0.13(-2.56%)
Nov 09, 2007 5.350 5.350 5.070 5.080 73,845 -0.09(-1.74%)
Nov 08, 2007 5.440 5.440 5.160 5.170 13,359 -0.12(-2.27%)
Nov 07, 2007 5.300 5.430 5.210 5.290 32,140 +0.02(+0.38%)
Nov 06, 2007 5.250 5.330 5.080 5.270 151,380 +0.19(+3.74%)
Nov 05, 2007 5.500 5.500 5.010 5.080 30,081 -0.26(-4.87%)
Nov 02, 2007 5.450 5.450 5.080 5.340 138,747 -0.14(-2.55%)
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.