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 (%)
Nov 30, 2007 4.072 4.111 3.964 3.995 144,901 -0.08(-1.90%)
Nov 29, 2007 4.096 4.127 4.041 4.072 167,458 -0.01(-0.19%)
Nov 28, 2007 4.041 4.088 3.979 4.080 218,769 +0.01(+0.19%)
Nov 27, 2007 4.150 4.173 3.979 4.072 298,671 -0.08(-1.87%)
Nov 26, 2007 4.243 4.243 4.111 4.150 329,895 +0.04(+0.94%)
Nov 23, 2007 4.103 4.166 4.072 4.111 65,489 -0.03(-0.75%)
Nov 21, 2007 4.305 4.305 4.072 4.142 252,736 -0.02(-0.37%)
Nov 20, 2007 4.026 4.166 4.026 4.158 170,729 +0.08(+1.90%)
Nov 19, 2007 4.150 4.150 4.049 4.080 195,951 -0.05(-1.13%)
Nov 16, 2007 4.134 4.150 4.049 4.127 197,627 +0.08(+1.92%)
Nov 15, 2007 4.228 4.228 3.995 4.049 247,034 -0.04(-0.95%)
Nov 14, 2007 4.072 4.173 4.072 4.088 310,428 +0.06(+1.54%)
Nov 13, 2007 3.941 4.072 3.941 4.026 376,627 +0.07(+1.76%)
Nov 12, 2007 4.305 4.305 3.956 3.956 553,634 -0.27(-6.42%)
Nov 09, 2007 4.437 4.437 4.158 4.228 368,956 -0.09(-1.98%)
Nov 08, 2007 4.173 4.491 4.173 4.313 314,811 -0.10(-2.28%)
Nov 07, 2007 4.732 4.732 4.375 4.414 386,824 -0.01(-0.18%)
Nov 06, 2007 4.305 4.460 4.235 4.421 618,537 +0.17(+4.01%)
Nov 05, 2007 4.468 4.468 4.134 4.251 201,495 -0.17(-3.86%)
Nov 02, 2007 4.460 4.499 4.228 4.421 494,778 -0.02(-0.56%)
Nov 01, 2007 4.421 4.507 4.390 4.446 290,060 -0.01(-0.14%)
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%)
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.