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 (%)
Nov 30, 2006 5.870 6.000 5.850 5.860 20,200 +0.05(+0.86%)
Nov 29, 2006 5.720 5.810 5.690 5.810 8,430 +0.20(+3.57%)
Nov 28, 2006 5.730 5.750 5.610 5.610 44,163 -0.13(-2.26%)
Nov 27, 2006 5.800 5.860 5.740 5.740 8,850 +0.03(+0.53%)
Nov 24, 2006 5.800 5.800 5.700 5.710 14,150 -0.04(-0.70%)
Nov 22, 2006 5.760 5.760 5.700 5.750 33,281 -0.07(-1.20%)
Nov 21, 2006 5.920 6.000 5.820 5.820 25,190 -0.11(-1.85%)
Nov 20, 2006 6.200 6.200 5.750 5.930 68,136 -0.07(-1.17%)
Nov 17, 2006 5.520 6.000 5.520 6.000 87,020 +0.45(+8.11%)
Nov 16, 2006 5.670 5.800 5.550 5.550 28,700 -0.10(-1.77%)
Nov 15, 2006 5.540 5.740 5.540 5.650 19,725 +0.15(+2.73%)
Nov 14, 2006 5.400 5.500 5.390 5.500 23,320 +0.14(+2.61%)
Nov 13, 2006 5.280 5.430 5.280 5.360 13,750 +0.02(+0.37%)
Nov 10, 2006 5.340 5.350 5.340 5.340 1,600 +0.00(+0.00%)
Nov 09, 2006 5.270 5.370 5.270 5.340 5,400 +0.11(+2.10%)
Nov 08, 2006 5.150 5.300 5.150 5.230 32,950 +0.06(+1.16%)
Nov 07, 2006 5.150 5.200 5.150 5.170 4,060 +0.01(+0.19%)
Nov 06, 2006 5.200 5.220 5.160 5.160 12,000 -0.04(-0.77%)
Nov 03, 2006 5.250 5.250 5.150 5.200 16,500 +0.05(+0.97%)
Nov 02, 2006 5.240 5.260 5.150 5.150 16,100 -0.18(-3.38%)
Nov 01, 2006 5.240 5.360 5.240 5.330 6,560 +0.21(+4.10%)
Oct 31, 2006 5.230 5.280 5.100 5.120 82,830 -0.15(-2.85%)
Oct 30, 2006 5.380 5.380 5.220 5.270 8,012 -0.04(-0.75%)
Oct 27, 2006 5.260 5.310 5.250 5.310 24,208 -0.04(-0.75%)
Oct 26, 2006 5.320 5.350 5.280 5.350 18,500 +0.08(+1.52%)
Oct 25, 2006 5.100 5.340 5.100 5.270 10,150 +0.05(+0.96%)
Oct 24, 2006 5.360 5.370 5.220 5.220 8,800 -0.04(-0.76%)
Oct 23, 2006 5.420 5.420 5.240 5.260 1,835 -0.13(-2.41%)
Oct 20, 2006 5.420 5.420 5.350 5.390 7,800 +0.03(+0.56%)
Oct 19, 2006 5.450 5.450 5.360 5.360 14,900 -0.06(-1.11%)
Oct 18, 2006 5.350 5.470 5.340 5.420 7,750 -0.02(-0.37%)
Oct 17, 2006 5.480 5.560 5.420 5.440 1,650 -0.14(-2.51%)
Oct 16, 2006 5.500 5.600 5.500 5.580 9,749 +0.09(+1.64%)
Oct 13, 2006 5.360 5.500 5.350 5.490 10,345 +0.14(+2.62%)
Oct 12, 2006 5.350 5.400 5.350 5.350 7,300 +0.01(+0.19%)
Oct 11, 2006 4.990 5.380 4.990 5.340 16,730 +0.36(+7.23%)
Oct 10, 2006 5.070 5.070 4.970 4.980 3,225 -0.05(-0.99%)
Oct 09, 2006 4.940 5.210 4.870 5.030 13,000 +0.00(+0.00%)
Oct 06, 2006 4.940 5.210 4.870 5.030 13,000 +0.06(+1.21%)
Oct 05, 2006 4.650 5.000 4.650 4.970 19,922 +0.12(+2.47%)
Oct 04, 2006 5.330 5.330 4.780 4.850 43,170 -0.31(-6.01%)
Oct 03, 2006 5.230 5.260 5.100 5.160 26,550 -0.17(-3.19%)
Oct 02, 2006 5.330 5.430 5.260 5.330 14,400 +0.00(+0.00%)
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%)
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.