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 (%)
Apr 30, 2007 4.950 5.090 4.810 4.830 49,340 -0.12(-2.42%)
Apr 27, 2007 4.300 4.970 4.300 4.950 30,605 +0.21(+4.43%)
Apr 26, 2007 4.850 4.850 4.630 4.740 23,500 -0.03(-0.63%)
Apr 25, 2007 4.850 4.890 4.770 4.770 29,200 -0.06(-1.24%)
Apr 24, 2007 4.880 4.880 4.610 4.830 46,950 +0.18(+3.87%)
Apr 23, 2007 4.690 4.690 4.570 4.650 8,160 +0.05(+1.09%)
Apr 20, 2007 4.500 4.600 4.480 4.600 26,274 +0.16(+3.60%)
Apr 19, 2007 4.400 4.540 4.400 4.440 17,598 +0.02(+0.45%)
Apr 18, 2007 4.690 4.690 4.350 4.420 33,795 -0.07(-1.56%)
Apr 17, 2007 4.300 4.500 4.300 4.490 24,532 +0.05(+1.13%)
Apr 16, 2007 4.450 4.520 4.430 4.440 162,745 -0.01(-0.22%)
Apr 13, 2007 4.450 4.510 4.400 4.450 17,550 +0.05(+1.14%)
Apr 12, 2007 4.440 4.470 4.350 4.400 34,251 -0.09(-2.00%)
Apr 11, 2007 4.360 4.500 4.360 4.490 3,950 +0.15(+3.46%)
Apr 10, 2007 4.340 4.550 4.340 4.340 36,372 -0.17(-3.77%)
Apr 09, 2007 4.450 4.600 4.450 4.510 67,450 -0.07(-1.53%)
Apr 05, 2007 4.640 4.640 4.580 4.580 11,600 -0.02(-0.43%)
Apr 04, 2007 4.560 4.660 4.560 4.600 6,745 +0.03(+0.66%)
Apr 03, 2007 4.790 4.790 4.550 4.570 32,315 -0.09(-1.93%)
Apr 02, 2007 4.550 4.720 4.540 4.660 20,150 +0.11(+2.42%)
Mar 30, 2007 4.550 4.630 4.540 4.550 36,750 +0.07(+1.56%)
Mar 29, 2007 4.470 4.490 4.400 4.480 24,920 -0.07(-1.54%)
Mar 28, 2007 4.570 4.580 4.540 4.550 6,100 +0.00(+0.00%)
Mar 27, 2007 4.650 4.670 4.550 4.550 15,640 -0.10(-2.15%)
Mar 26, 2007 4.650 4.760 4.480 4.650 8,300 -0.01(-0.21%)
Mar 23, 2007 4.600 4.680 4.490 4.660 13,300 -0.03(-0.64%)
Mar 22, 2007 4.420 4.690 4.420 4.690 27,900 +0.27(+6.11%)
Mar 21, 2007 4.500 4.500 4.370 4.420 36,800 -0.05(-1.12%)
Mar 20, 2007 4.550 4.560 4.450 4.470 31,490 -0.17(-3.66%)
Mar 19, 2007 4.610 4.710 4.460 4.640 22,880 -0.01(-0.22%)
Mar 16, 2007 4.800 4.800 3.500 4.650 83,587 -0.19(-3.93%)
Mar 15, 2007 4.910 4.910 4.820 4.840 23,786 -0.07(-1.43%)
Mar 14, 2007 5.000 5.020 4.850 4.910 17,647 -0.09(-1.80%)
Mar 13, 2007 5.250 5.270 4.980 5.000 49,923 -0.25(-4.76%)
Mar 12, 2007 5.140 5.270 5.140 5.250 60,716 +0.11(+2.14%)
Mar 09, 2007 5.260 5.270 5.090 5.140 9,940 -0.03(-0.58%)
Mar 08, 2007 5.350 5.380 5.090 5.170 14,275 -0.15(-2.82%)
Mar 07, 2007 5.130 5.350 5.110 5.320 17,060 +0.24(+4.72%)
Mar 06, 2007 4.960 5.110 4.960 5.080 48,839 +0.24(+4.96%)
Mar 05, 2007 4.910 4.910 4.790 4.840 33,860 -0.03(-0.62%)
Mar 02, 2007 5.100 5.100 4.870 4.870 46,400 -0.24(-4.70%)
Mar 01, 2007 5.100 5.120 4.890 5.110 35,500 -0.04(-0.78%)
Feb 28, 2007 5.150 5.180 5.080 5.150 35,700 +0.02(+0.39%)
Feb 27, 2007 5.190 5.260 5.130 5.130 23,414 -0.19(-3.57%)
Feb 26, 2007 5.450 5.450 5.260 5.320 4,085 +0.06(+1.14%)
Feb 23, 2007 5.430 5.430 5.180 5.260 44,810 -0.11(-2.05%)
Feb 22, 2007 5.120 5.390 5.120 5.370 11,350 +0.25(+4.88%)
Feb 21, 2007 5.150 5.200 5.120 5.120 6,800 -0.09(-1.73%)
Feb 20, 2007 5.100 5.210 5.100 5.210 8,100 +0.09(+1.76%)
Feb 16, 2007 5.200 5.200 5.100 5.120 25,240 -0.01(-0.19%)
Feb 15, 2007 5.230 5.250 5.130 5.130 46,250 -0.15(-2.84%)
Feb 14, 2007 5.300 5.520 5.280 5.280 15,300 -0.17(-3.12%)
Feb 13, 2007 5.400 5.450 5.200 5.450 208,500 +0.28(+5.42%)
Feb 12, 2007 5.390 5.450 5.070 5.170 52,255 -0.29(-5.31%)
Feb 09, 2007 5.650 5.650 5.460 5.460 45,208 -0.19(-3.36%)
Feb 08, 2007 5.630 5.650 5.630 5.650 6,900 +0.05(+0.89%)
Feb 07, 2007 5.680 5.680 5.560 5.600 48,995 +0.01(+0.18%)
Feb 06, 2007 5.580 5.590 5.540 5.590 12,804 +0.01(+0.18%)
Feb 05, 2007 5.620 5.660 5.500 5.580 108,800 -0.05(-0.89%)
Feb 02, 2007 6.000 6.060 5.500 5.630 24,400 -0.35(-5.85%)
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.