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 (%)
Dec 31, 2003 1.994 2.025 1.854 1.885 471,186 -0.09(-4.33%)
Dec 30, 2003 1.994 2.063 1.963 1.970 341,755 -0.01(-0.39%)
Dec 29, 2003 2.048 2.094 1.978 1.978 749,386 -0.03(-1.54%)
Dec 26, 2003 1.978 2.040 1.947 2.009 372,437 +0.07(+3.60%)
Dec 24, 2003 1.784 1.939 1.776 1.939 376,949 +0.12(+6.38%)
Dec 23, 2003 2.001 2.001 1.823 1.823 837,564 -0.19(-9.27%)
Dec 22, 2003 2.017 2.063 1.986 2.009 702,461 +0.02(+0.78%)
Dec 19, 2003 1.931 1.986 1.900 1.994 515,920 +0.07(+3.63%)
Dec 18, 2003 2.032 2.032 1.900 1.924 713,676 -0.09(-4.62%)
Dec 17, 2003 1.900 2.025 1.900 2.017 1,378,108 +0.16(+8.33%)
Dec 16, 2003 1.722 1.877 1.722 1.862 974,215 +0.14(+8.11%)
Dec 15, 2003 1.660 1.745 1.629 1.722 819,129 +0.11(+6.73%)
Dec 12, 2003 1.505 1.621 1.505 1.613 311,589 +0.11(+7.22%)
Dec 11, 2003 1.590 1.590 1.427 1.505 533,839 -0.09(-5.37%)
Dec 10, 2003 1.691 1.745 1.551 1.590 766,274 -0.10(-5.96%)
Dec 09, 2003 1.544 1.644 1.536 1.691 2,020,881 +0.19(+12.37%)
Dec 08, 2003 1.365 1.513 1.326 1.505 555,626 +0.16(+11.49%)
Dec 05, 2003 1.350 1.381 1.334 1.350 129,560 +0.02(+1.16%)
Dec 04, 2003 1.334 1.350 1.334 1.334 121,438 +0.00(+0.00%)
Dec 03, 2003 1.288 1.342 1.288 1.334 132,783 +0.05(+3.62%)
Dec 02, 2003 1.311 1.311 1.311 1.288 122,083 -0.04(-2.92%)
Dec 01, 2003 1.342 1.342 1.264 1.326 255,510 -0.02(-1.72%)
Nov 28, 2003 1.350 1.365 1.334 1.350 55,820 -0.01(-0.57%)
Nov 26, 2003 1.357 1.373 1.350 1.357 113,574 +0.03(+2.34%)
Nov 25, 2003 1.295 1.334 1.241 1.326 237,462 +0.03(+2.40%)
Nov 24, 2003 1.311 1.326 1.295 1.295 190,408 -0.02(-1.76%)
Nov 21, 2003 1.319 1.326 1.311 1.319 124,016 +0.00(+0.00%)
Nov 20, 2003 1.319 1.350 1.303 1.319 145,416 -0.02(-1.16%)
Nov 19, 2003 1.412 1.412 1.288 1.334 272,914 -0.04(-2.82%)
Nov 18, 2003 1.241 1.381 1.241 1.373 277,039 +0.14(+11.32%)
Nov 17, 2003 1.187 1.233 1.187 1.233 243,005 +0.07(+6.00%)
Nov 14, 2003 1.101 1.101 1.086 1.164 281,551 +0.04(+3.45%)
Nov 13, 2003 1.195 1.195 1.117 1.125 301,791 -0.09(-7.05%)
Nov 12, 2003 1.202 1.241 1.070 1.210 608,739 -0.03(-2.50%)
Nov 11, 2003 1.311 1.342 1.164 1.241 357,740 -0.08(-5.88%)
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.