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 (%)
Nov 30, 2007 5.100 5.240 5.090 5.090 25,020 -0.14(-2.68%)
Nov 29, 2007 5.110 5.300 5.110 5.230 94,800 +0.05(+0.97%)
Nov 28, 2007 5.170 5.210 5.070 5.180 105,497 +0.00(+0.00%)
Nov 27, 2007 5.300 5.300 5.130 5.180 40,165 -0.11(-2.08%)
Nov 26, 2007 5.210 5.320 5.210 5.290 31,700 +0.00(+0.00%)
Nov 23, 2007 5.280 5.290 5.180 5.290 21,800 +0.04(+0.76%)
Nov 21, 2007 5.250 5.300 5.150 5.250 39,000 +0.00(+0.00%)
Nov 20, 2007 5.150 5.250 5.150 5.250 24,930 +0.08(+1.55%)
Nov 19, 2007 5.230 5.230 5.130 5.170 53,900 +0.01(+0.19%)
Nov 16, 2007 5.200 5.230 5.120 5.160 153,660 +0.01(+0.19%)
Nov 15, 2007 5.150 5.220 5.070 5.150 41,032 +0.05(+0.98%)
Nov 14, 2007 4.940 5.140 4.630 5.100 86,506 +0.15(+3.03%)
Nov 13, 2007 5.200 5.200 4.890 4.950 61,054 +0.00(+0.00%)
Nov 12, 2007 5.080 5.150 4.950 4.950 103,493 -0.13(-2.56%)
Nov 09, 2007 5.350 5.350 5.070 5.080 73,845 -0.09(-1.74%)
Nov 08, 2007 5.440 5.440 5.160 5.170 13,359 -0.12(-2.27%)
Nov 07, 2007 5.300 5.430 5.210 5.290 32,140 +0.02(+0.38%)
Nov 06, 2007 5.250 5.330 5.080 5.270 151,380 +0.19(+3.74%)
Nov 05, 2007 5.500 5.500 5.010 5.080 30,081 -0.26(-4.87%)
Nov 02, 2007 5.450 5.450 5.080 5.340 138,747 -0.14(-2.55%)
Nov 01, 2007 5.420 5.510 5.400 5.480 103,950 +0.06(+1.11%)
Oct 31, 2007 5.500 5.500 5.270 5.420 51,091 +0.12(+2.26%)
Oct 30, 2007 5.570 5.570 5.300 5.300 87,383 -0.19(-3.46%)
Oct 29, 2007 5.670 5.670 5.450 5.490 95,422 +0.10(+1.86%)
Oct 26, 2007 5.310 5.400 5.200 5.390 37,125 +0.08(+1.51%)
Oct 25, 2007 5.490 5.490 5.250 5.310 67,113 +0.06(+1.14%)
Oct 24, 2007 5.400 5.500 5.190 5.250 132,200 -0.02(-0.38%)
Oct 23, 2007 5.250 5.320 5.190 5.270 114,330 -0.07(-1.31%)
Oct 19, 2007 5.420 5.430 5.220 5.340 31,900 -0.18(-3.26%)
Oct 18, 2007 5.420 5.700 5.420 5.520 105,380 +0.08(+1.47%)
Oct 17, 2007 5.100 5.450 5.100 5.440 126,831 +0.24(+4.62%)
Oct 16, 2007 5.170 5.200 5.050 5.200 55,622 +0.15(+2.97%)
Oct 15, 2007 4.950 5.070 4.950 5.050 128,395 +0.05(+1.00%)
Oct 12, 2007 5.000 5.000 4.860 5.000 43,607 +0.14(+2.88%)
Oct 11, 2007 4.990 5.030 4.820 4.860 66,020 -0.14(-2.80%)
Oct 10, 2007 4.890 5.010 4.890 5.000 16,650 -0.03(-0.60%)
Oct 09, 2007 4.930 5.030 4.920 5.030 9,600 +0.10(+2.03%)
Oct 08, 2007 4.950 5.010 4.780 4.930 26,500 +0.00(+0.00%)
Oct 05, 2007 4.950 5.010 4.780 4.930 26,500 -0.02(-0.40%)
Oct 04, 2007 5.000 5.000 4.870 4.950 20,920 -0.11(-2.17%)
Oct 03, 2007 4.980 5.100 4.980 5.060 8,200 +0.03(+0.60%)
Oct 02, 2007 5.000 5.090 4.930 5.030 19,180 +0.04(+0.80%)
Oct 01, 2007 5.050 5.060 4.730 4.990 175,510 -0.04(-0.80%)
Sep 28, 2007 5.180 5.180 4.970 5.030 50,049 -0.15(-2.90%)
Sep 27, 2007 5.340 5.340 5.050 5.180 99,856 +0.16(+3.19%)
Sep 26, 2007 4.640 5.030 4.640 5.020 56,300 +0.38(+8.19%)
Sep 25, 2007 4.850 4.850 4.580 4.640 3,070 -0.12(-2.52%)
Sep 24, 2007 4.850 4.850 4.750 4.760 500 -0.04(-0.83%)
Sep 21, 2007 4.700 4.800 4.700 4.800 64,675 +0.10(+2.13%)
Sep 20, 2007 4.700 4.760 4.700 4.700 34,600 -0.13(-2.69%)
Sep 19, 2007 4.700 4.830 4.700 4.830 74,885 +0.18(+3.87%)
Sep 18, 2007 4.600 4.670 4.600 4.650 15,587 -0.02(-0.43%)
Sep 17, 2007 4.530 4.670 4.500 4.670 12,198 +0.02(+0.43%)
Sep 14, 2007 4.550 4.700 4.550 4.650 43,550 +0.06(+1.31%)
Sep 13, 2007 4.650 4.700 4.560 4.590 18,324 -0.06(-1.29%)
Sep 12, 2007 4.500 4.700 4.490 4.650 34,412 +0.10(+2.20%)
Sep 11, 2007 4.530 4.550 4.430 4.550 5,185 -0.03(-0.66%)
Sep 10, 2007 4.400 4.700 4.400 4.580 10,550 -0.11(-2.35%)
Sep 07, 2007 4.500 4.720 4.500 4.690 4,022 +0.05(+1.08%)
Sep 06, 2007 4.470 4.750 4.470 4.640 43,320 +0.38(+8.92%)
Sep 05, 2007 4.450 4.450 4.200 4.260 21,035 -0.02(-0.47%)
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.