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 (%)
Dec 29, 2006 5.800 5.840 5.800 5.840 5,550 +0.04(+0.69%)
Dec 28, 2006 5.740 5.810 5.740 5.800 51,600 +0.01(+0.17%)
Dec 27, 2006 5.810 5.920 5.700 5.790 9,530 -0.06(-1.03%)
Dec 26, 2006 5.800 5.850 5.780 5.850 20,526 +0.00(+0.00%)
Dec 22, 2006 5.800 5.850 5.780 5.850 20,526 +0.05(+0.86%)
Dec 21, 2006 5.800 5.830 5.800 5.800 45,675 +0.00(+0.00%)
Dec 20, 2006 6.000 6.000 5.800 5.800 36,080 -0.13(-2.19%)
Dec 19, 2006 5.910 5.980 5.900 5.930 7,164 +0.08(+1.37%)
Dec 18, 2006 5.800 5.940 5.800 5.850 23,875 -0.15(-2.50%)
Dec 15, 2006 6.160 6.210 5.960 6.000 10,070 -0.21(-3.38%)
Dec 14, 2006 6.150 6.240 6.140 6.210 75,400 +0.04(+0.65%)
Dec 13, 2006 6.150 6.170 6.100 6.170 18,700 +0.07(+1.15%)
Dec 12, 2006 6.300 6.360 6.100 6.100 54,650 -0.13(-2.09%)
Dec 11, 2006 6.100 6.320 6.100 6.230 94,756 +0.02(+0.32%)
Dec 08, 2006 5.900 6.210 5.840 6.210 25,544 +0.51(+8.95%)
Dec 07, 2006 5.750 5.780 5.700 5.700 5,430 -0.12(-2.06%)
Dec 06, 2006 5.780 5.900 5.770 5.820 16,000 +0.02(+0.34%)
Dec 05, 2006 5.740 5.830 5.740 5.800 9,900 +0.03(+0.52%)
Dec 04, 2006 5.940 5.950 5.620 5.770 18,200 -0.13(-2.20%)
Dec 01, 2006 5.720 5.900 5.720 5.900 7,820 +0.04(+0.68%)
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%)
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.