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, 2017 1.428 1.471 1.350 1.454 52,856 +0.02(+1.20%)
Oct 30, 2017 1.385 1.471 1.367 1.436 117,383 +0.05(+3.75%)
Oct 27, 2017 1.350 1.385 1.333 1.385 40,075 +0.04(+3.23%)
Oct 26, 2017 1.359 1.366 1.298 1.341 57,640 +0.01(+0.65%)
Oct 25, 2017 1.359 1.367 1.333 1.333 22,422 -0.03(-1.91%)
Oct 24, 2017 1.324 1.376 1.324 1.359 47,329 +0.00(+0.00%)
Oct 23, 2017 1.385 1.385 1.324 1.359 54,110 -0.01(-0.63%)
Oct 20, 2017 1.367 1.376 1.324 1.367 33,428 -0.03(-1.86%)
Oct 19, 2017 1.393 1.393 1.298 1.393 40,544 +0.02(+1.26%)
Oct 18, 2017 1.359 1.376 1.333 1.376 53,201 +0.01(+0.63%)
Oct 17, 2017 1.367 1.410 1.324 1.367 130,252 -0.02(-1.25%)
Oct 16, 2017 1.376 1.428 1.367 1.385 47,661 +0.00(+0.00%)
Oct 13, 2017 1.402 1.402 1.367 1.385 56,994 -0.02(-1.23%)
Oct 12, 2017 1.419 1.419 1.367 1.402 95,576 -0.02(-1.22%)
Oct 11, 2017 1.350 1.419 1.333 1.419 132,896 +0.07(+5.13%)
Oct 10, 2017 1.307 1.385 1.307 1.350 158,565 +0.04(+3.30%)
Oct 09, 2017 1.315 1.341 1.266 1.307 67,512 +0.00(+0.01%)
Oct 06, 2017 1.255 1.315 1.255 1.307 210,851 +0.03(+2.37%)
Oct 05, 2017 1.246 1.298 1.237 1.276 65,177 +0.03(+2.43%)
Oct 04, 2017 1.229 1.255 1.211 1.246 55,132 +0.02(+1.41%)
Oct 03, 2017 1.220 1.237 1.166 1.229 69,213 +0.00(+0.00%)
Oct 02, 2017 1.220 1.246 1.211 1.229 28,603 -0.01(-1.05%)
Sep 29, 2017 1.194 1.246 1.194 1.242 117,326 +0.05(+3.99%)
Sep 28, 2017 1.168 1.203 1.168 1.194 74,248 +0.02(+1.47%)
Sep 27, 2017 1.151 1.185 1.142 1.177 114,766 +0.04(+3.82%)
Sep 26, 2017 1.099 1.151 1.099 1.134 111,095 +0.02(+1.55%)
Sep 25, 2017 1.090 1.125 1.082 1.116 94,896 +0.03(+2.38%)
Sep 22, 2017 1.064 1.090 1.058 1.090 65,363 +0.04(+4.13%)
Sep 21, 2017 0.9951 1.064 0.9951 1.047 196,301 +0.04(+4.31%)
Sep 20, 2017 0.9951 1.021 0.9865 1.004 149,183 +0.01(+1.31%)
Sep 19, 2017 0.9778 1.012 0.9691 0.9908 94,489 +0.02(+2.23%)
Sep 18, 2017 0.9518 1.012 0.9432 0.9691 334,084 +0.04(+4.67%)
Sep 15, 2017 1.064 1.090 0.9259 0.9259 507,145 -0.15(-13.71%)
Sep 14, 2017 1.082 1.090 1.064 1.073 29,768 +0.03(+2.48%)
Sep 13, 2017 1.004 1.082 0.9691 1.047 167,289 +0.03(+3.42%)
Sep 12, 2017 1.064 1.064 1.004 1.012 147,713 -0.03(-3.31%)
Sep 11, 2017 1.116 1.116 1.047 1.047 206,754 -0.03(-3.20%)
Sep 08, 2017 1.109 1.116 1.082 1.082 53,963 -0.03(-3.10%)
Sep 07, 2017 1.118 1.160 1.108 1.116 14,231 +0.01(+0.78%)
Sep 06, 2017 1.125 1.151 1.108 1.108 40,145 -0.02(-1.54%)
Sep 05, 2017 1.125 1.153 1.108 1.125 40,147 +0.01(+0.77%)
Sep 01, 2017 1.168 1.177 1.116 1.116 21,437 -0.04(-3.73%)
Aug 31, 2017 1.090 1.168 1.064 1.160 70,084 +0.07(+6.56%)
Aug 30, 2017 1.108 1.108 1.082 1.088 27,268 -0.03(-2.52%)
Aug 29, 2017 1.073 1.151 1.073 1.116 27,150 +0.03(+3.20%)
Aug 28, 2017 1.082 1.108 1.056 1.082 32,975 -0.01(-0.79%)
Aug 25, 2017 1.125 1.125 1.047 1.090 73,093 -0.04(-3.81%)
Aug 24, 2017 1.073 1.134 1.056 1.133 40,234 +0.06(+5.64%)
Aug 23, 2017 1.043 1.073 1.038 1.073 46,902 +0.03(+3.33%)
Aug 22, 2017 1.038 1.073 1.012 1.038 83,955 +0.00(+0.00%)
Aug 21, 2017 1.030 1.056 1.021 1.038 72,906 +0.01(+0.84%)
Aug 18, 2017 1.030 1.056 1.030 1.030 51,024 -0.01(-0.83%)
Aug 17, 2017 1.073 1.073 1.038 1.038 78,414 -0.03(-2.49%)
Aug 16, 2017 1.056 1.082 1.047 1.065 123,431 +0.04(+4.30%)
Aug 15, 2017 1.030 1.056 1.021 1.021 75,966 +0.00(+0.00%)
Aug 14, 2017 1.038 1.047 1.004 1.021 116,135 -0.01(-0.84%)
Aug 11, 2017 1.073 1.082 1.021 1.030 116,555 -0.05(-4.80%)
Aug 10, 2017 1.108 1.108 1.012 1.082 133,875 +0.00(+0.00%)
Aug 09, 2017 1.082 1.090 1.073 1.082 21,578 +0.01(+0.81%)
Aug 08, 2017 1.082 1.108 1.064 1.073 76,064 -0.01(-0.80%)
Aug 07, 2017 1.099 1.124 1.067 1.082 17,093 -0.03(-2.34%)
Aug 04, 2017 1.099 1.168 1.099 1.108 42,010 -0.01(-0.77%)
Aug 03, 2017 1.121 1.125 1.108 1.116 31,248 -0.03(-2.27%)
Aug 02, 2017 1.160 1.160 1.125 1.142 53,485 -0.02(-1.49%)
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.