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

Transglobe Energy Cp (NQ: TGA )

3.720 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 13, 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 (%)
Jan 31, 2005 4.654 5.027 4.654 5.003 987,235 +0.36(+7.86%)
Jan 28, 2005 4.608 4.654 4.530 4.639 303,080 +0.03(+0.67%)
Jan 27, 2005 4.553 4.662 4.484 4.608 425,292 +0.03(+0.68%)
Jan 26, 2005 4.608 4.608 4.538 4.577 338,403 -0.04(-0.84%)
Jan 25, 2005 4.615 4.646 4.460 4.615 443,469 +0.01(+0.17%)
Jan 24, 2005 4.646 4.809 4.592 4.608 1,039,833 +0.03(+0.68%)
Jan 21, 2005 4.421 4.670 4.414 4.577 618,408 +0.14(+3.15%)
Jan 20, 2005 4.421 4.499 4.336 4.437 389,969 -0.02(-0.52%)
Jan 19, 2005 4.538 4.608 4.344 4.460 465,514 -0.04(-0.86%)
Jan 18, 2005 4.538 4.740 4.274 4.499 1,738,427 +0.05(+1.22%)
Jan 14, 2005 4.072 4.460 3.956 4.445 1,602,679 +0.40(+9.98%)
Jan 13, 2005 4.018 4.111 3.910 4.041 962,484 +0.16(+3.99%)
Jan 12, 2005 3.654 3.886 3.654 3.886 359,416 +0.25(+6.82%)
Jan 11, 2005 3.661 3.700 3.576 3.638 206,651 +0.02(+0.43%)
Jan 10, 2005 3.568 3.731 3.568 3.623 346,525 +0.09(+2.41%)
Jan 07, 2005 3.723 3.785 3.537 3.537 295,087 -0.14(-3.80%)
Jan 06, 2005 3.591 3.685 3.545 3.677 369,601 +0.06(+1.72%)
Jan 05, 2005 3.685 3.716 3.514 3.615 372,695 -0.07(-1.89%)
Jan 04, 2005 3.863 3.863 3.607 3.685 338,790 -0.10(-2.66%)
Jan 03, 2005 4.088 4.103 3.491 3.785 1,007,475 -0.19(-4.69%)
Dec 31, 2004 3.964 3.972 3.917 3.972 152,893 +0.03(+0.79%)
Dec 30, 2004 3.925 3.972 3.840 3.941 136,650 +0.02(+0.40%)
Dec 29, 2004 3.816 3.979 3.809 3.925 217,609 +0.10(+2.64%)
Dec 28, 2004 3.840 3.855 3.778 3.824 149,413 +0.04(+1.02%)
Dec 27, 2004 3.809 3.832 3.762 3.785 234,239 -0.09(-2.40%)
Dec 23, 2004 3.770 3.995 3.739 3.879 142,065 +0.05(+1.21%)
Dec 22, 2004 4.072 4.072 3.723 3.832 488,590 -0.19(-4.63%)
Dec 21, 2004 3.956 4.034 3.933 4.018 171,199 +0.08(+1.97%)
Dec 20, 2004 3.917 3.995 3.910 3.941 204,846 +0.02(+0.59%)
Dec 17, 2004 4.034 4.034 3.879 3.917 467,834 -0.04(-0.98%)
Dec 16, 2004 3.956 4.018 3.894 3.956 358,256 +0.06(+1.59%)
Dec 15, 2004 3.692 3.917 3.692 3.894 597,523 +0.20(+5.46%)
Dec 14, 2004 3.654 3.747 3.654 3.692 189,634 +0.00(+0.00%)
Dec 13, 2004 3.754 3.770 3.661 3.692 307,077 -0.01(-0.21%)
Dec 10, 2004 3.669 3.871 3.646 3.700 503,286 +0.09(+2.58%)
Dec 09, 2004 3.529 3.685 3.436 3.607 417,299 +0.09(+2.42%)
Dec 08, 2004 3.413 3.529 3.165 3.522 1,084,438 -0.01(-0.22%)
Dec 07, 2004 3.879 3.910 3.514 3.529 669,845 -0.34(-8.82%)
Dec 06, 2004 3.871 3.979 3.824 3.871 397,962 +0.02(+0.60%)
Dec 03, 2004 3.723 3.948 3.692 3.847 444,758 -0.02(-0.60%)
Dec 02, 2004 4.127 4.142 3.747 3.871 1,404,535 -0.29(-6.90%)
Dec 01, 2004 4.259 4.282 4.080 4.158 711,485 -0.07(-1.65%)
Nov 30, 2004 4.406 4.491 4.127 4.228 1,695,498 -0.12(-2.68%)
Nov 29, 2004 3.879 4.608 3.871 4.344 2,948,300 +0.66(+17.89%)
Nov 26, 2004 3.398 3.685 3.374 3.685 856,773 +0.35(+10.47%)
Nov 24, 2004 3.297 3.343 3.250 3.336 421,296 +0.08(+2.38%)
Nov 23, 2004 3.250 3.405 3.219 3.258 805,464 +0.05(+1.69%)
Nov 22, 2004 3.017 3.219 2.994 3.204 525,717 +0.23(+7.83%)
Nov 19, 2004 2.963 2.994 2.909 2.971 232,305 +0.05(+1.59%)
Nov 18, 2004 2.948 3.002 2.909 2.924 259,378 +0.00(+0.00%)
Nov 17, 2004 2.816 2.924 2.793 2.924 369,472 +0.08(+2.72%)
Nov 16, 2004 2.800 2.870 2.800 2.847 328,348 -0.01(-0.27%)
Nov 15, 2004 2.924 2.924 2.761 2.855 429,933 -0.08(-2.65%)
Nov 12, 2004 2.878 2.932 2.870 2.932 241,716 +0.04(+1.34%)
Nov 11, 2004 2.940 2.971 2.870 2.893 278,457 -0.08(-2.61%)
Nov 10, 2004 3.010 3.010 2.886 2.971 178,161 +0.00(+0.00%)
Nov 09, 2004 3.041 3.041 2.940 2.971 314,811 -0.09(-2.79%)
Nov 08, 2004 3.025 3.095 3.010 3.056 305,401 +0.02(+0.77%)
Nov 05, 2004 2.986 3.103 2.971 3.033 240,943 +0.02(+0.51%)
Nov 04, 2004 3.010 3.025 2.831 3.017 777,876 -0.01(-0.26%)
Nov 03, 2004 2.948 3.049 2.932 3.025 265,437 +0.09(+3.17%)
Nov 02, 2004 2.940 2.948 2.909 2.932 249,967 -0.02(-0.53%)
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.