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 30, 2005 4.096 4.127 3.863 3.972 1,063,167 -0.17(-4.12%)
Dec 29, 2005 3.964 4.142 3.964 4.142 352,197 +0.12(+3.09%)
Dec 28, 2005 4.010 4.142 4.003 4.018 336,856 +0.01(+0.19%)
Dec 27, 2005 4.142 4.150 3.933 4.010 483,562 -0.16(-3.72%)
Dec 23, 2005 4.173 4.173 4.111 4.166 434,187 -0.01(-0.19%)
Dec 22, 2005 4.181 4.414 4.111 4.173 218,898 -0.04(-0.92%)
Dec 21, 2005 4.290 4.336 4.212 4.212 192,986 -0.08(-1.81%)
Dec 20, 2005 4.181 4.359 4.181 4.290 421,940 +0.12(+2.79%)
Dec 19, 2005 4.197 4.344 4.142 4.173 352,713 -0.02(-0.37%)
Dec 16, 2005 4.305 4.390 4.150 4.189 354,002 -0.21(-4.76%)
Dec 15, 2005 4.522 4.522 4.383 4.398 221,348 -0.10(-2.24%)
Dec 14, 2005 4.507 4.569 4.429 4.499 443,211 +0.00(+0.00%)
Dec 13, 2005 4.414 4.538 4.344 4.499 647,543 +0.12(+2.65%)
Dec 12, 2005 4.228 4.383 4.228 4.383 528,038 +0.17(+4.05%)
Dec 09, 2005 4.297 4.313 4.135 4.212 341,368 -0.08(-1.81%)
Dec 08, 2005 4.282 4.491 4.228 4.290 393,321 +0.01(+0.18%)
Dec 07, 2005 4.158 4.290 4.158 4.282 607,450 +0.12(+2.99%)
Dec 06, 2005 4.103 4.166 4.049 4.158 389,325 +0.08(+1.90%)
Dec 05, 2005 4.034 4.111 4.018 4.080 355,936 +0.06(+1.54%)
Dec 02, 2005 4.080 4.150 4.003 4.018 376,820 -0.05(-1.33%)
Dec 01, 2005 4.034 4.111 4.018 4.072 331,442 +0.06(+1.55%)
Nov 30, 2005 3.972 4.088 3.964 4.010 327,703 +0.05(+1.17%)
Nov 29, 2005 4.034 4.034 3.917 3.964 143,225 +0.03(+0.79%)
Nov 28, 2005 3.956 3.987 3.902 3.933 392,548 -0.06(-1.55%)
Nov 25, 2005 4.080 4.080 3.917 3.995 542,348 -0.19(-4.63%)
Nov 23, 2005 4.305 4.305 4.111 4.189 224,313 -0.12(-2.88%)
Nov 22, 2005 4.266 4.491 4.266 4.313 495,809 +0.05(+1.09%)
Nov 21, 2005 3.995 4.305 3.979 4.266 550,598 +0.29(+7.42%)
Nov 18, 2005 4.034 4.065 3.941 3.972 223,926 -0.11(-2.66%)
Nov 17, 2005 4.065 4.096 3.979 4.080 217,867 +0.03(+0.77%)
Nov 16, 2005 3.894 4.065 3.879 4.049 339,950 +0.14(+3.57%)
Nov 15, 2005 3.879 4.003 3.801 3.910 362,897 +0.03(+0.80%)
Nov 14, 2005 3.925 4.018 3.863 3.879 258,089 -0.03(-0.79%)
Nov 11, 2005 3.894 3.917 3.840 3.910 224,828 +0.02(+0.40%)
Nov 10, 2005 4.072 4.072 3.848 3.894 367,667 -0.16(-3.83%)
Nov 09, 2005 4.065 4.142 3.965 4.049 190,795 -0.02(-0.38%)
Nov 08, 2005 3.972 4.103 3.948 4.065 217,996 +0.07(+1.75%)
Nov 07, 2005 4.134 4.134 3.948 3.995 281,809 -0.15(-3.56%)
Nov 04, 2005 4.266 4.274 4.088 4.142 356,193 -0.14(-3.26%)
Nov 03, 2005 4.305 4.359 4.235 4.282 579,991 +0.00(+0.00%)
Nov 02, 2005 4.212 4.321 4.189 4.282 761,504 +0.12(+2.99%)
Nov 01, 2005 3.762 4.166 3.762 4.158 917,621 +0.38(+10.06%)
Oct 31, 2005 3.692 3.917 3.692 3.778 202,784 +0.09(+2.31%)
Oct 28, 2005 3.700 3.723 3.568 3.692 272,398 -0.01(-0.21%)
Oct 27, 2005 3.879 3.902 3.677 3.700 326,543 -0.13(-3.44%)
Oct 26, 2005 3.948 3.995 3.770 3.832 474,796 -0.10(-2.56%)
Oct 25, 2005 3.793 3.987 3.778 3.933 843,881 +0.21(+5.62%)
Oct 24, 2005 3.599 3.723 3.483 3.723 394,739 +0.06(+1.70%)
Oct 21, 2005 3.460 3.708 3.336 3.661 526,749 +0.12(+3.28%)
Oct 20, 2005 3.847 3.894 3.514 3.545 621,631 -0.29(-7.68%)
Oct 19, 2005 3.941 3.964 3.762 3.840 574,061 -0.12(-3.13%)
Oct 18, 2005 4.142 4.189 3.886 3.964 376,433 -0.20(-4.84%)
Oct 17, 2005 4.228 4.328 4.150 4.166 247,131 +0.00(+0.00%)
Oct 14, 2005 4.034 4.243 4.018 4.166 501,739 +0.14(+3.47%)
Oct 13, 2005 4.290 4.290 3.964 4.026 709,551 -0.27(-6.32%)
Oct 12, 2005 4.646 4.646 4.282 4.297 673,842 -0.33(-7.20%)
Oct 11, 2005 4.313 4.646 4.313 4.631 478,405 +0.33(+7.57%)
Oct 10, 2005 4.654 4.654 4.266 4.305 372,952 -0.17(-3.81%)
Oct 07, 2005 4.507 4.515 4.460 4.476 374,242 +0.00(+0.00%)
Oct 06, 2005 4.685 4.685 4.460 4.476 718,189 -0.21(-4.47%)
Oct 05, 2005 4.654 4.732 4.453 4.685 1,116,280 +0.02(+0.33%)
Oct 04, 2005 4.794 4.802 4.662 4.670 549,954 -0.14(-2.90%)
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.