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, 2009 3.110 3.210 3.050 3.060 38,042 -0.05(-1.61%)
Apr 29, 2009 3.070 3.140 3.070 3.110 24,780 +0.06(+1.97%)
Apr 28, 2009 2.950 3.070 2.950 3.050 307,425 +0.06(+2.01%)
Apr 27, 2009 2.910 3.000 2.910 2.990 44,752 +0.04(+1.36%)
Apr 24, 2009 3.000 3.000 2.890 2.950 109,607 +0.00(+0.00%)
Apr 23, 2009 3.000 3.000 2.900 2.950 111,665 -0.05(-1.67%)
Apr 22, 2009 2.990 3.050 2.950 3.000 23,500 +0.00(+0.00%)
Apr 21, 2009 2.950 3.040 2.950 3.000 23,098 +0.04(+1.35%)
Apr 20, 2009 3.040 3.050 2.920 2.960 74,218 -0.09(-2.95%)
Apr 17, 2009 3.090 3.100 2.970 3.050 77,394 -0.02(-0.65%)
Apr 16, 2009 2.810 3.100 2.810 3.070 103,907 +0.21(+7.34%)
Apr 15, 2009 3.000 3.010 2.840 2.860 253,940 -0.08(-2.72%)
Apr 14, 2009 3.150 3.170 2.900 2.940 75,315 -0.21(-6.67%)
Apr 13, 2009 3.230 3.240 3.030 3.150 49,503 +0.04(+1.29%)
Apr 09, 2009 3.000 3.110 2.880 3.110 56,215 +0.18(+6.14%)
Apr 08, 2009 2.920 3.100 2.880 2.930 100,883 -0.03(-1.01%)
Apr 07, 2009 3.100 3.100 2.930 2.960 20,704 -0.04(-1.33%)
Apr 06, 2009 3.040 3.100 2.960 3.000 29,940 -0.18(-5.66%)
Apr 03, 2009 3.310 3.610 3.120 3.180 71,900 -0.19(-5.64%)
Apr 02, 2009 3.550 3.590 3.360 3.370 46,220 -0.10(-2.88%)
Apr 01, 2009 3.450 3.500 3.450 3.470 140,255 -0.03(-0.86%)
Mar 31, 2009 3.510 3.610 3.500 3.500 5,320 -0.02(-0.57%)
Mar 30, 2009 3.430 3.650 3.300 3.520 49,511 +0.02(+0.57%)
Mar 26, 2009 3.350 3.540 3.430 3.500 22,325 +0.07(+2.04%)
Mar 25, 2009 3.400 3.500 3.360 3.430 37,827 +0.04(+1.18%)
Mar 24, 2009 3.400 3.460 3.380 3.390 2,800 -0.06(-1.74%)
Mar 23, 2009 3.300 3.500 3.450 3.450 70,715 +0.12(+3.60%)
Mar 20, 2009 3.340 3.390 3.330 3.330 69,510 -0.03(-0.89%)
Mar 19, 2009 3.500 3.500 3.360 3.360 216,995 -0.06(-1.75%)
Mar 18, 2009 3.370 3.440 3.390 3.420 59,930 -0.02(-0.58%)
Mar 17, 2009 3.300 3.450 3.310 3.440 26,856 +0.09(+2.69%)
Mar 16, 2009 3.250 3.400 3.240 3.350 30,489 -0.10(-2.90%)
Mar 13, 2009 3.450 3.510 3.240 3.450 55,418 -0.05(-1.43%)
Mar 12, 2009 3.370 3.600 3.370 3.500 42,824 +0.08(+2.34%)
Mar 11, 2009 3.570 3.720 3.320 3.420 179,246 -0.25(-6.81%)
Mar 10, 2009 3.550 3.670 3.510 3.670 37,200 +0.21(+6.07%)
Mar 09, 2009 3.390 3.520 3.350 3.460 29,730 +0.26(+8.12%)
Mar 06, 2009 3.230 3.240 3.100 3.200 32,200 -0.03(-0.93%)
Mar 05, 2009 3.220 3.340 3.160 3.230 40,200 -0.16(-4.72%)
Mar 04, 2009 3.010 3.430 3.010 3.390 58,000 +0.32(+10.42%)
Mar 02, 2009 3.470 3.470 3.070 3.070 45,310 -0.30(-8.90%)
Feb 27, 2009 3.340 3.450 3.150 3.370 44,804 -0.06(-1.75%)
Feb 26, 2009 3.400 3.480 3.370 3.430 65,846 +0.10(+3.00%)
Feb 25, 2009 3.080 3.330 3.080 3.330 74,320 +0.33(+11.00%)
Feb 24, 2009 2.960 3.100 2.960 3.000 109,300 +0.04(+1.35%)
Feb 23, 2009 3.040 3.140 2.900 2.960 26,880 -0.10(-3.27%)
Feb 20, 2009 3.160 3.190 3.050 3.060 46,900 -0.17(-5.26%)
Feb 19, 2009 3.250 3.300 3.200 3.230 8,925 -0.01(-0.31%)
Feb 18, 2009 3.300 3.330 3.200 3.240 353,525 -0.10(-2.99%)
Feb 17, 2009 3.350 3.400 3.270 3.340 9,500 -0.03(-0.89%)
Feb 13, 2009 3.420 3.420 3.370 3.370 11,089 -0.05(-1.46%)
Feb 12, 2009 3.400 3.450 3.240 3.420 60,206 +0.02(+0.59%)
Feb 11, 2009 3.450 3.510 3.350 3.400 111,188 -0.05(-1.45%)
Feb 10, 2009 3.320 3.490 3.320 3.450 102,507 +0.04(+1.17%)
Feb 09, 2009 3.440 3.440 3.410 3.410 26,229 -0.03(-0.87%)
Feb 06, 2009 3.400 3.440 3.380 3.440 32,125 +0.04(+1.18%)
Feb 05, 2009 3.450 3.450 3.360 3.400 95,824 -0.05(-1.45%)
Feb 04, 2009 3.450 3.620 3.340 3.450 429,589 -0.28(-7.51%)
Feb 03, 2009 3.710 3.900 3.680 3.730 71,082 +0.07(+1.91%)
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.