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, 2012 8.067 8.083 7.943 8.036 62,868 -0.01(-0.10%)
Nov 29, 2012 8.013 8.122 7.959 8.044 50,545 +0.05(+0.58%)
Nov 28, 2012 7.943 8.145 7.788 7.997 106,239 +0.00(+0.00%)
Nov 27, 2012 8.153 8.207 7.959 7.997 79,653 -0.14(-1.72%)
Nov 26, 2012 8.634 8.634 8.013 8.137 148,100 -0.61(-6.92%)
Nov 23, 2012 8.603 8.750 8.595 8.742 33,528 +0.16(+1.81%)
Nov 21, 2012 8.556 8.610 8.525 8.587 33,347 +0.02(+0.27%)
Nov 20, 2012 8.696 8.707 8.525 8.564 29,097 -0.17(-1.95%)
Nov 19, 2012 8.447 8.866 8.385 8.734 96,975 +0.40(+4.74%)
Nov 16, 2012 8.191 8.378 8.005 8.339 156,798 +0.13(+1.61%)
Nov 15, 2012 8.478 8.579 8.091 8.207 106,675 -0.31(-3.64%)
Nov 14, 2012 8.882 8.882 8.509 8.517 99,950 -0.32(-3.60%)
Nov 13, 2012 8.890 9.014 8.781 8.835 61,334 -0.19(-2.06%)
Nov 12, 2012 9.060 9.091 8.905 9.021 87,456 +0.00(+0.00%)
Nov 09, 2012 9.146 9.146 8.820 9.021 115,026 -0.10(-1.11%)
Nov 08, 2012 9.169 9.386 9.107 9.122 104,866 -0.03(-0.34%)
Nov 07, 2012 9.363 9.495 9.146 9.153 131,451 -0.31(-3.28%)
Nov 06, 2012 9.308 9.758 9.277 9.464 242,256 +0.19(+2.01%)
Nov 05, 2012 9.440 9.487 9.107 9.277 121,036 -0.15(-1.56%)
Nov 02, 2012 8.874 9.696 8.874 9.425 397,422 +0.88(+10.35%)
Nov 01, 2012 8.362 8.703 8.354 8.540 46,416 +0.19(+2.23%)
Oct 31, 2012 8.191 8.424 8.146 8.354 60,286 +0.04(+0.47%)
Oct 26, 2012 8.347 8.316 8.316 8.316 40,995 -0.02(-0.28%)
Oct 25, 2012 8.641 8.641 8.300 8.339 53,867 -0.16(-1.92%)
Oct 24, 2012 8.711 8.765 8.463 8.502 66,755 -0.14(-1.62%)
Oct 23, 2012 8.649 8.703 8.540 8.641 90,894 -0.19(-2.19%)
Oct 19, 2012 8.928 8.990 8.758 8.835 91,951 -0.17(-1.89%)
Oct 18, 2012 8.998 9.114 8.936 9.006 102,249 -0.05(-0.60%)
Oct 17, 2012 8.874 9.076 8.711 9.060 110,015 +0.26(+2.91%)
Oct 16, 2012 8.696 8.874 8.626 8.804 75,835 +0.16(+1.89%)
Oct 15, 2012 8.773 8.890 8.621 8.641 54,437 -0.09(-0.98%)
Oct 12, 2012 8.618 8.812 8.595 8.727 60,366 +0.09(+0.99%)
Oct 11, 2012 8.758 8.765 8.626 8.641 67,662 -0.02(-0.18%)
Oct 10, 2012 8.688 8.742 8.626 8.657 75,779 -0.04(-0.45%)
Oct 09, 2012 8.610 8.742 8.595 8.696 58,736 +0.07(+0.76%)
Oct 08, 2012 8.572 8.634 8.540 8.630 9,431 -0.03(-0.40%)
Oct 05, 2012 8.727 8.727 8.618 8.665 69,904 +0.03(+0.36%)
Oct 04, 2012 8.626 8.703 8.603 8.634 45,066 +0.09(+1.09%)
Oct 03, 2012 8.610 8.625 8.478 8.540 56,293 -0.05(-0.59%)
Oct 02, 2012 8.952 9.014 8.579 8.591 90,118 -0.29(-3.28%)
Oct 01, 2012 8.525 8.897 8.455 8.882 148,521 +0.46(+5.43%)
Sep 28, 2012 8.129 8.494 8.129 8.424 97,002 +0.22(+2.65%)
Sep 27, 2012 8.137 8.215 8.021 8.207 120,812 +0.19(+2.32%)
Sep 26, 2012 8.191 8.191 7.889 8.021 169,337 -0.22(-2.73%)
Sep 25, 2012 8.634 8.649 8.222 8.246 162,950 -0.34(-3.97%)
Sep 24, 2012 8.641 8.672 8.540 8.587 105,504 -0.19(-2.21%)
Sep 21, 2012 9.169 9.169 8.626 8.781 152,709 -0.30(-3.33%)
Sep 20, 2012 8.990 9.146 8.773 9.083 114,661 -0.05(-0.59%)
Sep 19, 2012 9.231 9.231 9.091 9.138 84,821 -0.05(-0.59%)
Sep 18, 2012 9.099 9.316 9.083 9.192 167,527 +0.05(+0.59%)
Sep 17, 2012 8.928 9.293 8.928 9.138 202,869 +0.18(+1.99%)
Sep 14, 2012 9.153 9.370 8.952 8.959 274,679 -0.18(-1.95%)
Sep 13, 2012 8.835 9.177 8.781 9.138 356,553 +0.31(+3.51%)
Sep 12, 2012 9.037 9.037 8.796 8.827 169,339 -0.10(-1.13%)
Sep 11, 2012 9.138 9.223 8.913 8.928 143,912 -0.17(-1.88%)
Sep 10, 2012 9.254 9.417 9.076 9.099 167,902 -0.18(-1.92%)
Sep 07, 2012 9.037 9.409 8.944 9.277 398,728 +0.36(+4.00%)
Sep 06, 2012 8.463 8.983 8.463 8.921 376,522 +0.50(+5.99%)
Sep 05, 2012 7.920 8.486 7.920 8.416 171,732 +0.43(+5.34%)
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.