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, 2009 3.450 3.450 3.300 3.410 26,406 -0.05(-1.45%)
Aug 28, 2009 3.450 3.480 3.450 3.460 20,932 +0.06(+1.76%)
Aug 27, 2009 3.460 3.460 3.310 3.400 54,325 -0.03(-0.87%)
Aug 26, 2009 3.370 3.500 3.360 3.430 13,397 -0.07(-2.00%)
Aug 25, 2009 3.510 3.540 3.460 3.500 39,690 +0.00(+0.00%)
Aug 24, 2009 3.500 3.530 3.480 3.500 15,688 +0.03(+0.86%)
Aug 21, 2009 3.350 3.500 3.350 3.470 120,010 +0.10(+2.97%)
Aug 20, 2009 3.350 3.400 3.350 3.370 12,120 -0.01(-0.30%)
Aug 19, 2009 3.340 3.380 3.340 3.380 5,300 -0.02(-0.59%)
Aug 18, 2009 3.410 3.410 3.400 3.400 50,110 +0.00(+0.00%)
Aug 17, 2009 3.370 3.430 3.350 3.400 21,350 -0.10(-2.86%)
Aug 14, 2009 3.490 3.500 3.450 3.500 10,100 +0.05(+1.45%)
Aug 13, 2009 3.450 3.500 3.400 3.450 44,512 +0.08(+2.37%)
Aug 12, 2009 3.430 3.430 3.320 3.370 65,758 -0.05(-1.46%)
Aug 11, 2009 3.460 3.500 3.370 3.420 30,100 -0.04(-1.16%)
Aug 10, 2009 3.420 3.500 3.380 3.460 107,600 +0.06(+1.76%)
Aug 07, 2009 3.400 3.430 3.320 3.400 132,220 -0.06(-1.73%)
Aug 06, 2009 3.420 3.470 3.150 3.460 144,373 -0.08(-2.26%)
Aug 05, 2009 3.410 3.550 3.410 3.540 48,016 +0.09(+2.61%)
Aug 04, 2009 3.400 3.450 3.390 3.450 9,100 +0.05(+1.47%)
Jul 31, 2009 3.330 3.400 3.300 3.400 23,400 +0.03(+0.89%)
Jul 30, 2009 3.240 3.410 3.240 3.370 96,000 +0.11(+3.37%)
Jul 29, 2009 3.150 3.260 3.150 3.260 26,550 +0.00(+0.00%)
Jul 28, 2009 3.200 3.310 3.200 3.260 369,454 +0.01(+0.31%)
Jul 27, 2009 3.240 3.250 3.240 3.250 22,670 +0.01(+0.31%)
Jul 24, 2009 3.270 3.270 3.230 3.240 25,430 -0.01(-0.31%)
Jul 23, 2009 3.190 3.280 3.190 3.250 30,077 -0.02(-0.61%)
Jul 22, 2009 3.200 3.270 3.150 3.270 18,900 +0.07(+2.19%)
Jul 21, 2009 3.200 3.250 3.090 3.200 28,917 +0.02(+0.63%)
Jul 20, 2009 3.180 3.190 3.140 3.180 7,014 +0.03(+0.95%)
Jul 17, 2009 2.980 3.220 2.950 3.150 251,003 +0.21(+7.14%)
Jul 16, 2009 2.830 2.940 2.780 2.940 58,175 +0.11(+3.89%)
Jul 15, 2009 2.790 2.940 2.780 2.830 56,515 +0.03(+1.07%)
Jul 14, 2009 2.800 2.870 2.780 2.800 28,999 -0.09(-3.11%)
Jul 13, 2009 3.000 3.000 2.770 2.890 40,900 -0.07(-2.36%)
Jul 10, 2009 2.760 3.000 2.760 2.960 82,663 +0.22(+8.03%)
Jul 09, 2009 2.620 2.820 2.600 2.740 120,603 +0.04(+1.48%)
Jul 08, 2009 2.810 2.810 2.620 2.700 102,850 -0.13(-4.59%)
Jul 07, 2009 2.860 2.940 2.830 2.830 4,500 -0.09(-3.08%)
Jul 06, 2009 3.000 3.000 2.870 2.920 164,119 -0.03(-1.02%)
Jul 03, 2009 2.950 2.950 2.950 2.950 150,000 -0.11(-3.59%)
Jul 02, 2009 3.000 3.080 3.000 3.060 20,140 -0.04(-1.29%)
Jun 30, 2009 3.100 3.120 3.080 3.100 6,100 -0.08(-2.52%)
Jun 29, 2009 3.240 3.250 3.180 3.180 20,044 +0.03(+0.95%)
Jun 26, 2009 3.060 3.180 3.060 3.150 17,810 +0.02(+0.64%)
Jun 25, 2009 3.110 3.150 3.120 3.130 5,370 -0.04(-1.26%)
Jun 24, 2009 3.100 3.170 3.100 3.170 3,400 +0.14(+4.62%)
Jun 23, 2009 3.010 3.030 3.000 3.030 92,900 -0.03(-0.98%)
Jun 22, 2009 3.070 3.080 3.000 3.060 50,200 -0.01(-0.33%)
Jun 19, 2009 3.070 3.110 3.040 3.070 13,650 +0.05(+1.66%)
Jun 18, 2009 3.010 3.060 3.000 3.020 15,930 -0.01(-0.33%)
Jun 17, 2009 3.120 3.120 2.960 3.030 17,419 +0.01(+0.33%)
Jun 16, 2009 3.050 3.060 3.010 3.020 3,200 -0.03(-0.98%)
Jun 15, 2009 3.250 3.250 3.030 3.050 34,869 -0.14(-4.39%)
Jun 12, 2009 3.370 3.370 3.140 3.190 74,155 -0.01(-0.31%)
Jun 11, 2009 3.200 3.360 3.140 3.200 90,082 +0.00(+0.00%)
Jun 10, 2009 3.100 3.240 3.100 3.200 278,754 +0.14(+4.58%)
Jun 09, 2009 3.060 3.100 3.020 3.060 31,750 +0.00(+0.00%)
Jun 08, 2009 3.060 3.060 3.010 3.060 10,100 -0.07(-2.24%)
Jun 05, 2009 3.130 3.140 3.010 3.130 47,650 +0.05(+1.62%)
Jun 04, 2009 2.980 3.130 2.980 3.080 48,400 +0.08(+2.67%)
Jun 03, 2009 3.150 3.150 2.950 3.000 124,300 -0.04(-1.32%)
Jun 02, 2009 3.000 3.070 3.000 3.040 80,100 +0.09(+3.05%)
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.