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 (%)
Oct 31, 2007 4.305 4.460 4.297 4.453 450,302 +0.13(+3.05%)
Oct 30, 2007 4.460 4.493 4.282 4.321 577,155 -0.14(-3.13%)
Oct 29, 2007 4.530 4.577 4.367 4.460 711,485 +0.14(+3.23%)
Oct 26, 2007 4.235 4.359 4.228 4.321 403,248 +0.05(+1.28%)
Oct 25, 2007 4.266 4.297 4.189 4.266 339,305 +0.07(+1.66%)
Oct 24, 2007 4.197 4.266 4.166 4.197 240,685 -0.02(-0.55%)
Oct 23, 2007 4.119 4.266 4.119 4.220 234,368 +0.08(+1.87%)
Oct 22, 2007 4.189 4.228 4.034 4.142 551,243 -0.14(-3.26%)
Oct 19, 2007 4.445 4.445 4.212 4.282 333,504 -0.12(-2.65%)
Oct 18, 2007 4.344 4.553 4.313 4.398 753,125 +0.09(+1.98%)
Oct 17, 2007 4.103 4.367 4.072 4.313 742,811 +0.21(+5.10%)
Oct 16, 2007 4.065 4.111 3.995 4.103 380,558 +0.10(+2.52%)
Oct 15, 2007 3.948 4.018 3.917 4.003 274,461 +0.05(+1.38%)
Oct 12, 2007 3.956 3.956 3.863 3.948 115,121 +0.11(+2.94%)
Oct 11, 2007 3.925 3.987 3.801 3.836 316,487 -0.11(-2.67%)
Oct 10, 2007 3.948 3.956 3.902 3.941 186,927 -0.02(-0.39%)
Oct 09, 2007 3.871 3.956 3.864 3.956 144,127 +0.06(+1.60%)
Oct 08, 2007 3.879 3.956 3.872 3.894 107,773 -0.04(-1.04%)
Oct 05, 2007 3.847 3.956 3.762 3.935 247,904 +0.09(+2.47%)
Oct 04, 2007 3.917 3.933 3.762 3.840 220,574 -0.08(-1.98%)
Oct 03, 2007 3.840 3.956 3.840 3.917 195,822 +0.04(+1.00%)
Oct 02, 2007 3.902 3.964 3.832 3.879 236,044 -0.01(-0.20%)
Oct 01, 2007 3.933 3.979 3.700 3.886 801,468 -0.02(-0.40%)
Sep 28, 2007 4.018 4.026 3.886 3.902 418,589 -0.11(-2.71%)
Sep 27, 2007 4.034 4.103 3.910 4.010 1,045,892 +0.13(+3.42%)
Sep 26, 2007 3.545 3.886 3.545 3.878 599,844 +0.31(+8.67%)
Sep 25, 2007 3.607 3.646 3.529 3.568 121,051 -0.07(-1.92%)
Sep 24, 2007 3.685 3.716 3.630 3.638 155,472 -0.07(-1.88%)
Sep 21, 2007 3.607 3.716 3.568 3.708 236,302 +0.08(+2.08%)
Sep 20, 2007 3.708 3.708 3.584 3.632 198,401 -0.05(-1.42%)
Sep 19, 2007 3.607 3.700 3.568 3.685 292,638 +0.10(+2.81%)
Sep 18, 2007 3.483 3.584 3.475 3.584 252,803 +0.09(+2.44%)
Sep 17, 2007 3.460 3.506 3.390 3.498 186,283 -0.01(-0.22%)
Sep 14, 2007 3.452 3.545 3.436 3.506 162,949 +0.01(+0.22%)
Sep 13, 2007 3.491 3.529 3.436 3.498 145,674 +0.02(+0.45%)
Sep 12, 2007 3.336 3.529 3.336 3.483 300,115 +0.11(+3.22%)
Sep 11, 2007 3.413 3.413 3.281 3.374 102,616 -0.01(-0.23%)
Sep 10, 2007 3.413 3.460 3.367 3.382 123,630 -0.04(-1.19%)
Sep 07, 2007 3.413 3.444 3.304 3.423 275,750 -0.01(-0.17%)
Sep 06, 2007 3.359 3.521 3.304 3.429 730,951 +0.30(+9.68%)
Sep 05, 2007 3.173 3.180 3.087 3.126 110,222 -0.05(-1.71%)
Sep 04, 2007 3.103 3.196 3.080 3.180 148,252 +0.07(+2.24%)
Aug 31, 2007 3.056 3.126 3.017 3.111 283,227 +0.05(+1.78%)
Aug 30, 2007 3.072 3.072 2.986 3.056 160,113 -0.02(-0.51%)
Aug 29, 2007 3.111 3.111 2.955 3.072 241,716 -0.02(-0.75%)
Aug 28, 2007 3.188 3.211 3.095 3.095 91,143 -0.09(-2.92%)
Aug 27, 2007 3.235 3.235 3.142 3.188 150,831 -0.02(-0.48%)
Aug 24, 2007 3.180 3.281 3.049 3.204 162,691 +0.05(+1.47%)
Aug 23, 2007 3.056 3.173 3.056 3.157 264,148 +0.14(+4.63%)
Aug 22, 2007 3.025 3.025 2.963 3.017 313,909 +0.02(+0.78%)
Aug 21, 2007 2.909 3.033 2.909 2.994 365,991 +0.06(+2.12%)
Aug 20, 2007 3.025 3.064 2.901 2.932 197,498 -0.08(-2.58%)
Aug 17, 2007 2.940 3.010 2.754 3.010 379,140 +0.14(+4.87%)
Aug 16, 2007 2.831 2.893 2.676 2.870 570,709 +0.04(+1.34%)
Aug 15, 2007 2.800 2.948 2.793 2.832 295,603 +0.00(+0.03%)
Aug 14, 2007 2.909 2.909 2.785 2.831 307,592 -0.04(-1.35%)
Aug 13, 2007 2.948 3.010 2.816 2.870 590,949 -0.03(-1.07%)
Aug 10, 2007 2.948 2.948 2.723 2.901 1,088,176 -0.05(-1.58%)
Aug 09, 2007 2.971 3.010 2.847 2.948 773,493 -0.09(-3.06%)
Aug 08, 2007 3.017 3.095 2.971 3.041 722,314 +0.04(+1.29%)
Aug 07, 2007 3.118 3.118 2.963 3.002 668,298 -0.09(-3.01%)
Aug 06, 2007 3.336 3.336 3.049 3.095 512,181 -0.19(-5.90%)
Aug 03, 2007 3.336 3.374 3.235 3.289 322,418 -0.09(-2.53%)
Aug 02, 2007 3.576 3.747 3.289 3.374 382,750 +0.02(+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.