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 30, 2009 3.740 3.790 3.630 3.650 14,832 +0.05(+1.39%)
Jan 29, 2009 3.520 3.670 3.480 3.600 21,154 +0.00(+0.00%)
Jan 28, 2009 3.580 3.610 3.500 3.600 20,428 -0.06(-1.64%)
Jan 27, 2009 3.720 3.900 3.540 3.660 38,930 -0.24(-6.15%)
Jan 26, 2009 3.250 3.900 3.140 3.900 31,047 +0.76(+24.20%)
Jan 23, 2009 3.040 3.210 3.040 3.140 62,500 +0.15(+5.02%)
Jan 22, 2009 2.920 3.030 2.920 2.990 11,200 +0.09(+3.10%)
Jan 21, 2009 2.900 2.960 2.830 2.900 51,575 -0.01(-0.34%)
Jan 20, 2009 2.920 3.000 2.910 2.910 11,350 -0.09(-3.00%)
Jan 19, 2009 3.000 3.000 3.000 3.000 437 +0.07(+2.39%)
Jan 16, 2009 2.900 2.990 2.880 2.930 5,350 +0.01(+0.34%)
Jan 15, 2009 2.870 2.950 2.800 2.920 32,953 +0.04(+1.39%)
Jan 14, 2009 2.980 2.980 2.850 2.880 36,415 -0.14(-4.64%)
Jan 13, 2009 2.850 3.050 2.850 3.020 16,800 +0.10(+3.42%)
Jan 12, 2009 3.070 3.070 2.850 2.920 51,064 -0.11(-3.63%)
Jan 09, 2009 3.000 3.030 3.000 3.030 4,490 +0.06(+2.02%)
Jan 08, 2009 2.870 3.060 2.850 2.970 6,582 -0.07(-2.30%)
Jan 07, 2009 3.250 3.270 2.980 3.040 92,824 -0.34(-10.06%)
Jan 06, 2009 3.150 3.380 3.150 3.380 220,167 +0.26(+8.33%)
Jan 05, 2009 3.140 3.150 2.800 3.120 43,613 -0.02(-0.64%)
Jan 02, 2009 3.010 3.190 3.000 3.140 13,085 +0.21(+7.17%)
Jan 01, 2009 2.990 3.100 2.900 2.930 0 +0.00(+0.00%)
Dec 31, 2008 2.990 3.100 2.900 2.930 31,481 -0.06(-2.01%)
Dec 30, 2008 2.860 2.990 2.800 2.990 97,655 +0.19(+6.79%)
Dec 29, 2008 2.720 2.860 2.720 2.800 55,700 +0.00(+0.00%)
Dec 24, 2008 3.000 3.000 2.600 2.800 33,682 +0.03(+1.08%)
Dec 23, 2008 3.030 3.100 2.770 2.770 34,388 -0.27(-8.88%)
Dec 22, 2008 3.240 3.440 2.940 3.040 110,364 -0.03(-0.98%)
Dec 19, 2008 2.980 3.490 2.980 3.070 45,650 +0.06(+1.99%)
Dec 18, 2008 3.010 3.240 2.890 3.010 190,869 +0.04(+1.35%)
Dec 17, 2008 3.000 3.000 2.970 2.970 13,100 -0.03(-1.00%)
Dec 16, 2008 2.860 3.120 2.860 3.000 132,142 +0.22(+7.91%)
Dec 15, 2008 2.890 2.930 2.710 2.780 23,943 +0.08(+2.96%)
Dec 12, 2008 2.600 2.700 2.520 2.700 5,200 -0.04(-1.46%)
Dec 11, 2008 2.600 2.840 2.600 2.740 21,749 +0.09(+3.40%)
Dec 10, 2008 2.600 2.670 2.560 2.650 33,979 +0.06(+2.32%)
Dec 09, 2008 2.500 2.630 2.500 2.590 44,373 +0.07(+2.78%)
Dec 08, 2008 2.550 2.590 2.500 2.520 5,718 -0.03(-1.18%)
Dec 05, 2008 2.520 2.550 2.450 2.550 24,822 +0.02(+0.79%)
Dec 04, 2008 2.610 2.640 2.480 2.530 70,271 -0.03(-1.17%)
Dec 03, 2008 2.530 2.660 2.500 2.560 46,144 -0.03(-1.16%)
Dec 02, 2008 2.680 2.690 2.470 2.590 33,134 +0.08(+3.19%)
Dec 01, 2008 2.480 2.560 2.230 2.510 58,641 -0.03(-1.18%)
Nov 28, 2008 2.600 2.600 2.470 2.540 49,443 +0.09(+3.67%)
Nov 27, 2008 2.570 2.640 2.450 2.450 44,533 -0.12(-4.67%)
Nov 26, 2008 2.380 2.590 2.370 2.570 236,498 +0.36(+16.29%)
Nov 25, 2008 2.230 2.250 2.210 2.210 27,100 -0.06(-2.64%)
Nov 24, 2008 2.180 2.300 2.140 2.270 100,145 +0.09(+4.13%)
Nov 21, 2008 2.300 2.300 2.090 2.180 137,924 -0.07(-3.11%)
Nov 20, 2008 2.330 2.380 2.230 2.250 117,245 -0.20(-8.16%)
Nov 19, 2008 2.600 2.650 2.340 2.450 115,680 -0.10(-3.92%)
Nov 18, 2008 2.480 2.850 2.470 2.550 44,183 -0.05(-1.92%)
Nov 17, 2008 2.640 2.770 2.330 2.600 107,773 -0.04(-1.52%)
Nov 14, 2008 2.700 2.750 2.470 2.640 130,838 +0.01(+0.38%)
Nov 13, 2008 2.840 2.840 2.330 2.630 130,000 -0.14(-5.05%)
Nov 12, 2008 2.750 2.870 2.640 2.770 52,532 -0.08(-2.81%)
Nov 11, 2008 2.900 2.910 2.700 2.850 64,125 -0.15(-5.00%)
Nov 10, 2008 3.140 3.230 2.900 3.000 95,069 -0.02(-0.66%)
Nov 07, 2008 2.850 3.040 2.850 3.020 59,536 +0.02(+0.67%)
Nov 06, 2008 3.280 3.280 2.710 3.000 133,960 -0.11(-3.54%)
Nov 05, 2008 2.950 3.250 2.950 3.110 88,777 +0.24(+8.36%)
Nov 04, 2008 2.890 2.910 2.820 2.870 69,558 +0.13(+4.74%)
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.