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 (%)
Aug 31, 2006 5.400 5.400 5.290 5.300 36,038 +0.02(+0.38%)
Aug 30, 2006 5.300 5.300 5.270 5.280 2,600 -0.03(-0.56%)
Aug 29, 2006 5.310 5.320 5.260 5.310 15,140 -0.03(-0.56%)
Aug 28, 2006 5.120 5.340 5.120 5.340 300 -0.05(-0.93%)
Aug 25, 2006 5.160 5.390 5.160 5.390 18,425 +0.12(+2.28%)
Aug 24, 2006 5.330 5.330 5.270 5.270 5,000 -0.08(-1.50%)
Aug 23, 2006 5.340 5.360 5.250 5.350 13,000 -0.03(-0.56%)
Aug 22, 2006 5.350 5.390 5.350 5.380 25,400 +0.01(+0.19%)
Aug 21, 2006 5.410 5.410 5.370 5.370 3,000 -0.08(-1.47%)
Aug 18, 2006 5.350 5.450 5.350 5.450 30,000 +0.09(+1.68%)
Aug 17, 2006 5.300 5.360 5.250 5.360 16,602 +0.01(+0.19%)
Aug 16, 2006 5.370 5.370 5.310 5.350 10,515 -0.05(-0.93%)
Aug 15, 2006 5.400 5.410 5.340 5.400 10,100 +0.05(+0.93%)
Aug 14, 2006 5.410 5.450 5.330 5.350 19,800 -0.12(-2.19%)
Aug 11, 2006 5.340 5.470 5.340 5.470 2,500 +0.07(+1.30%)
Aug 10, 2006 5.560 5.600 5.360 5.400 18,100 -0.19(-3.40%)
Aug 09, 2006 5.520 5.590 5.520 5.590 7,650 +0.04(+0.72%)
Aug 08, 2006 5.500 5.630 5.500 5.550 20,800 +0.07(+1.28%)
Aug 07, 2006 5.420 5.520 5.390 5.480 7,800 +0.00(+0.00%)
Aug 04, 2006 5.420 5.520 5.390 5.480 7,800 +0.12(+2.24%)
Aug 03, 2006 5.260 5.420 5.260 5.360 11,125 +0.09(+1.71%)
Aug 02, 2006 5.300 5.350 5.170 5.270 37,765 -0.13(-2.41%)
Aug 01, 2006 5.600 5.660 5.350 5.400 68,835 -0.18(-3.23%)
Jul 31, 2006 5.450 5.600 5.440 5.580 43,300 +0.18(+3.33%)
Jul 28, 2006 5.450 5.450 5.340 5.400 23,300 -0.01(-0.18%)
Jul 27, 2006 5.320 5.420 5.320 5.410 35,230 +0.09(+1.69%)
Jul 26, 2006 5.250 5.370 5.230 5.320 50,210 +0.09(+1.72%)
Jul 25, 2006 5.200 5.280 5.150 5.230 40,935 +0.03(+0.58%)
Jul 24, 2006 5.150 5.220 5.130 5.200 43,200 +0.06(+1.17%)
Jul 21, 2006 4.950 5.140 4.950 5.140 1,650 -0.01(-0.19%)
Jul 20, 2006 5.250 5.250 5.150 5.150 11,300 -0.08(-1.53%)
Jul 19, 2006 5.250 5.250 5.100 5.230 15,700 +0.01(+0.19%)
Jul 18, 2006 5.430 5.430 5.180 5.220 14,820 -0.25(-4.57%)
Jul 17, 2006 5.540 5.560 5.470 5.470 12,700 -0.18(-3.19%)
Jul 14, 2006 5.580 5.650 5.560 5.650 52,063 +0.10(+1.80%)
Jul 13, 2006 5.630 5.730 5.550 5.550 5,688 -0.07(-1.25%)
Jul 12, 2006 5.600 5.700 5.600 5.620 2,100 +0.02(+0.36%)
Jul 11, 2006 5.470 5.600 5.470 5.600 3,933 +0.08(+1.45%)
Jul 10, 2006 5.650 5.650 5.510 5.520 2,900 -0.11(-1.95%)
Jul 07, 2006 5.650 5.670 5.630 5.630 2,100 -0.02(-0.35%)
Jul 06, 2006 5.630 5.650 5.590 5.650 1,900 +0.00(+0.00%)
Jul 05, 2006 5.720 5.720 5.530 5.650 15,500 +0.26(+4.82%)
Jul 03, 2006 5.390 5.390 5.390 5.390 0 +0.00(+0.00%)
Jun 30, 2006 5.280 5.460 5.280 5.390 4,100 +0.30(+5.89%)
Jun 29, 2006 5.090 5.090 5.090 5.090 0 -0.16(-3.05%)
Jun 28, 2006 5.340 5.340 5.250 5.250 23,509 -0.01(-0.19%)
Jun 27, 2006 5.020 5.270 5.020 5.260 3,400 -0.04(-0.75%)
Jun 23, 2006 5.100 5.300 5.100 5.300 5,747 +0.20(+3.92%)
Jun 22, 2006 5.080 5.130 5.080 5.100 6,200 +0.05(+0.99%)
Jun 21, 2006 4.900 5.090 4.800 5.050 15,159 +0.10(+2.02%)
Jun 20, 2006 5.040 5.040 4.950 4.950 700 -0.05(-1.00%)
Jun 19, 2006 5.100 5.100 5.000 5.000 4,200 -0.12(-2.34%)
Jun 16, 2006 5.250 5.250 5.120 5.120 33,300 -0.13(-2.48%)
Jun 15, 2006 5.250 5.270 5.150 5.250 8,100 +0.20(+3.96%)
Jun 14, 2006 4.500 5.050 4.500 5.050 57,400 +0.23(+4.77%)
Jun 13, 2006 4.810 5.100 4.800 4.820 34,700 -0.33(-6.41%)
Jun 12, 2006 5.590 5.590 5.120 5.150 69,940 -0.30(-5.50%)
Jun 09, 2006 5.420 5.480 5.420 5.450 2,200 -0.03(-0.55%)
Jun 08, 2006 5.500 5.500 5.090 5.480 20,200 -0.01(-0.18%)
Jun 07, 2006 5.700 5.710 5.440 5.490 38,650 -0.26(-4.52%)
Jun 06, 2006 5.700 5.760 5.670 5.750 7,622 -0.05(-0.86%)
Jun 05, 2006 5.840 5.900 5.710 5.800 12,586 -0.02(-0.34%)
Jun 02, 2006 5.750 5.860 5.590 5.820 23,800 +0.07(+1.22%)
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.