Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transglobe Energy Cp (TSX: TGL )

5.060 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, 2010 7.600 7.680 7.410 7.600 269,382 +0.11(+1.47%)
Apr 29, 2010 7.220 7.530 7.220 7.490 690,089 +0.27(+3.74%)
Apr 28, 2010 7.010 7.250 6.900 7.220 315,796 +0.18(+2.56%)
Apr 27, 2010 7.210 7.210 7.030 7.040 258,213 -0.23(-3.16%)
Apr 26, 2010 7.270 7.320 7.210 7.270 297,169 -0.05(-0.68%)
Apr 23, 2010 7.320 7.340 7.140 7.320 290,123 +0.02(+0.27%)
Apr 22, 2010 7.070 7.380 7.070 7.300 328,245 +0.12(+1.67%)
Apr 21, 2010 7.050 7.180 7.050 7.180 482,338 +0.11(+1.56%)
Apr 20, 2010 6.950 7.080 6.900 7.070 395,397 +0.17(+2.46%)
Apr 19, 2010 6.770 7.020 6.570 6.900 778,121 +0.15(+2.22%)
Apr 16, 2010 6.670 6.830 6.500 6.750 184,548 +0.04(+0.60%)
Apr 15, 2010 6.710 6.750 6.610 6.710 144,743 +0.06(+0.90%)
Apr 14, 2010 6.510 6.730 6.510 6.650 471,061 -0.02(-0.30%)
Apr 13, 2010 6.510 6.710 6.370 6.670 279,120 +0.07(+1.06%)
Apr 12, 2010 6.400 6.650 6.400 6.600 350,141 +0.20(+3.12%)
Apr 09, 2010 6.150 6.400 6.110 6.400 628,992 +0.23(+3.73%)
Apr 08, 2010 6.300 6.300 5.850 6.170 638,973 -0.17(-2.68%)
Apr 07, 2010 6.320 6.410 6.300 6.340 451,040 -0.02(-0.31%)
Apr 06, 2010 6.300 6.450 6.300 6.360 349,561 +0.06(+0.95%)
Apr 05, 2010 6.420 6.420 6.190 6.300 326,662 +0.13(+2.11%)
Apr 01, 2010 6.170 6.170 6.170 0 +0.25(+4.22%)
Mar 31, 2010 5.500 5.920 5.500 5.920 186,619 +0.38(+6.86%)
Mar 30, 2010 5.490 5.550 5.490 5.540 399,221 +0.04(+0.73%)
Mar 29, 2010 5.580 5.600 5.460 5.500 164,578 -0.01(-0.18%)
Mar 26, 2010 5.620 5.660 5.500 5.510 464,430 -0.07(-1.25%)
Mar 25, 2010 5.150 5.580 5.050 5.580 1,641,654 +0.56(+11.16%)
Mar 24, 2010 4.850 5.110 4.800 5.020 460,307 +0.22(+4.58%)
Mar 23, 2010 4.720 4.840 4.650 4.800 123,390 +0.09(+1.91%)
Mar 22, 2010 4.550 4.750 4.500 4.710 140,662 +0.19(+4.20%)
Mar 19, 2010 4.640 4.640 4.410 4.520 70,061 -0.08(-1.74%)
Mar 18, 2010 4.680 4.680 4.600 4.600 60,600 -0.04(-0.86%)
Mar 17, 2010 4.760 4.850 4.610 4.640 144,160 -0.12(-2.52%)
Mar 16, 2010 4.590 4.780 4.530 4.760 107,325 +0.14(+3.03%)
Mar 15, 2010 4.490 4.660 4.600 4.620 228,238 +0.17(+3.82%)
Mar 12, 2010 4.390 4.550 4.390 4.450 167,048 +0.05(+1.14%)
Mar 11, 2010 4.850 4.950 4.210 4.400 323,040 -0.29(-6.18%)
Mar 10, 2010 4.450 4.750 4.380 4.690 273,484 +0.29(+6.59%)
Mar 09, 2010 4.140 4.410 4.140 4.400 118,757 +0.27(+6.54%)
Mar 08, 2010 4.040 4.150 4.000 4.130 43,411 +0.08(+1.98%)
Mar 05, 2010 4.050 4.060 3.960 4.050 92,923 +0.03(+0.75%)
Mar 04, 2010 4.040 4.050 4.000 4.020 25,095 +0.00(+0.00%)
Mar 03, 2010 4.050 4.050 4.000 4.020 11,550 -0.03(-0.74%)
Mar 02, 2010 4.010 4.050 4.000 4.050 43,485 +0.02(+0.50%)
Mar 01, 2010 4.050 4.080 4.030 4.030 76,940 -0.04(-0.98%)
Feb 26, 2010 4.100 4.130 4.040 4.070 22,832 -0.03(-0.73%)
Feb 25, 2010 4.080 4.150 4.060 4.100 84,000 -0.04(-0.97%)
Feb 24, 2010 4.060 4.190 4.000 4.140 34,418 +0.03(+0.73%)
Feb 23, 2010 4.200 4.200 4.070 4.110 55,831 -0.12(-2.84%)
Feb 22, 2010 4.230 4.240 4.130 4.230 9,584 +0.01(+0.24%)
Feb 19, 2010 4.170 4.220 4.160 4.220 18,200 +0.06(+1.44%)
Feb 18, 2010 4.110 4.180 4.110 4.160 15,295 +0.06(+1.46%)
Feb 17, 2010 4.050 4.100 4.000 4.100 25,450 +0.02(+0.49%)
Feb 16, 2010 4.050 4.080 3.950 4.080 57,277 +0.03(+0.74%)
Feb 12, 2010 4.050 4.050 4.050 0 +0.05(+1.25%)
Feb 11, 2010 3.980 4.010 3.950 4.000 107,898 +0.00(+0.00%)
Feb 10, 2010 4.000 4.000 3.900 4.000 48,335 -0.01(-0.25%)
Feb 09, 2010 4.110 4.110 3.940 4.010 38,084 +0.00(+0.00%)
Feb 08, 2010 3.900 4.030 3.850 4.010 75,231 +0.13(+3.35%)
Feb 05, 2010 3.850 3.900 3.780 3.880 60,410 +0.00(+0.00%)
Feb 04, 2010 4.110 4.170 3.780 3.880 270,061 -0.27(-6.51%)
Feb 03, 2010 4.200 4.210 4.030 4.150 68,926 -0.01(-0.24%)
Feb 02, 2010 3.970 4.200 3.920 4.160 137,967 +0.20(+5.05%)
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.