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 (%)
Dec 30, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 29, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 28, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 23, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 22, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 21, 2005 6.230 6.590 6.500 6.500 272,000 +0.00(+0.00%)
Dec 20, 2005 6.230 6.590 6.500 6.500 272,000 +0.17(+2.69%)
Dec 19, 2005 6.220 6.500 6.200 6.330 107,800 +0.11(+1.77%)
Dec 16, 2005 6.510 6.510 6.190 6.220 42,500 -0.33(-5.04%)
Dec 15, 2005 6.700 6.720 6.550 6.550 8,200 -0.15(-2.24%)
Dec 14, 2005 6.690 6.760 6.600 6.700 15,600 +0.01(+0.15%)
Dec 13, 2005 6.400 6.720 6.400 6.690 152,400 +0.21(+3.24%)
Dec 12, 2005 6.300 6.480 6.300 6.480 120,550 +0.18(+2.86%)
Dec 09, 2005 6.350 6.400 6.190 6.300 37,500 -0.11(-1.72%)
Dec 08, 2005 6.400 6.550 6.360 6.410 54,940 +0.01(+0.16%)
Dec 07, 2005 6.200 6.410 6.200 6.400 39,500 +0.22(+3.56%)
Dec 06, 2005 6.100 6.200 6.070 6.180 66,100 +0.08(+1.31%)
Dec 05, 2005 6.010 6.150 5.990 6.100 62,650 +0.09(+1.50%)
Dec 02, 2005 6.100 6.190 6.010 6.010 18,040 +0.01(+0.17%)
Dec 01, 2005 6.200 6.200 6.000 6.000 31,770 -0.19(-3.07%)
Nov 30, 2005 6.030 6.190 6.000 6.190 18,300 +0.22(+3.69%)
Nov 29, 2005 6.250 6.250 5.890 5.970 10,100 +0.08(+1.36%)
Nov 28, 2005 5.900 6.000 5.890 5.890 49,400 +0.00(+0.00%)
Nov 25, 2005 6.150 6.150 5.890 5.890 58,970 -0.46(-7.24%)
Nov 23, 2005 6.800 6.800 6.220 6.350 27,350 -0.19(-2.91%)
Nov 22, 2005 6.580 6.830 6.510 6.540 64,887 +0.02(+0.31%)
Nov 21, 2005 6.100 6.530 6.090 6.520 53,740 +0.42(+6.89%)
Nov 18, 2005 6.160 6.170 6.030 6.100 17,190 -0.15(-2.40%)
Nov 17, 2005 6.250 6.250 6.110 6.250 15,800 +0.03(+0.48%)
Nov 16, 2005 6.010 6.230 5.960 6.220 4,591 +0.19(+3.15%)
Nov 15, 2005 5.980 6.140 5.900 6.030 11,348 +0.06(+1.01%)
Nov 14, 2005 5.990 6.160 5.970 5.970 20,898 +0.02(+0.34%)
Nov 11, 2005 6.000 6.000 5.930 5.950 14,700 -0.01(-0.17%)
Nov 10, 2005 6.130 6.130 5.910 5.960 95,250 -0.24(-3.87%)
Nov 09, 2005 6.200 6.350 6.120 6.200 32,550 +0.00(+0.00%)
Nov 08, 2005 6.100 6.280 6.070 6.200 44,400 +0.10(+1.64%)
Nov 07, 2005 6.310 6.310 6.060 6.100 43,000 -0.20(-3.17%)
Nov 04, 2005 6.500 6.500 6.190 6.300 24,400 -0.22(-3.37%)
Nov 03, 2005 6.550 6.600 6.410 6.520 254,000 +0.03(+0.46%)
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.