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, 2008 1.838 1.970 1.831 1.916 184,194 +0.03(+1.44%)
Dec 30, 2008 1.823 1.916 1.761 1.889 229,923 +0.08(+4.51%)
Dec 29, 2008 1.784 1.823 1.753 1.807 130,917 +0.06(+3.56%)
Dec 26, 2008 1.745 1.807 1.644 1.745 93,222 +0.00(+0.00%)
Dec 24, 2008 1.745 1.931 1.629 1.745 103,128 -0.03(-1.75%)
Dec 23, 2008 1.908 1.992 1.776 1.776 273,477 -0.17(-8.76%)
Dec 22, 2008 2.094 2.203 1.862 1.947 465,573 -0.07(-3.46%)
Dec 19, 2008 1.908 2.234 1.900 2.017 623,026 +0.12(+6.56%)
Dec 18, 2008 1.931 2.094 1.869 1.893 292,487 -0.02(-0.82%)
Dec 17, 2008 1.994 1.994 1.854 1.908 275,436 -0.04(-1.96%)
Dec 16, 2008 1.745 1.986 1.745 1.946 449,327 +0.22(+13.03%)
Dec 15, 2008 1.800 1.870 1.699 1.722 276,957 -0.01(-0.45%)
Dec 12, 2008 1.590 1.776 1.551 1.730 104,544 +0.07(+4.21%)
Dec 11, 2008 1.629 1.806 1.629 1.660 188,508 +0.02(+0.94%)
Dec 10, 2008 1.613 1.668 1.559 1.644 121,532 +0.09(+5.58%)
Dec 09, 2008 1.598 1.621 1.551 1.558 81,182 -0.00(-0.10%)
Dec 08, 2008 1.505 1.598 1.505 1.559 101,452 +0.07(+4.69%)
Dec 05, 2008 1.513 1.559 1.458 1.489 85,165 -0.03(-2.04%)
Dec 04, 2008 1.590 1.629 1.513 1.520 179,114 -0.08(-4.85%)
Dec 03, 2008 1.613 1.629 1.513 1.598 176,274 -0.02(-0.96%)
Dec 02, 2008 1.629 1.668 1.544 1.613 162,032 +0.06(+4.00%)
Dec 01, 2008 1.544 1.613 1.435 1.551 221,012 -0.11(-6.54%)
Nov 28, 2008 1.644 1.660 1.551 1.660 50,289 +0.02(+1.42%)
Nov 26, 2008 1.435 1.637 1.435 1.637 120,567 +0.21(+14.67%)
Nov 25, 2008 1.396 1.443 1.373 1.427 82,236 -0.01(-0.54%)
Nov 24, 2008 1.326 1.458 1.326 1.435 196,460 +0.10(+7.56%)
Nov 21, 2008 1.381 1.381 1.257 1.334 161,874 +0.02(+1.78%)
Nov 20, 2008 1.513 1.513 1.303 1.311 284,208 -0.20(-13.33%)
Nov 19, 2008 1.621 1.676 1.497 1.513 124,542 -0.10(-6.25%)
Nov 18, 2008 1.567 1.784 1.559 1.613 164,627 +0.05(+2.97%)
Nov 17, 2008 1.676 1.769 1.474 1.567 216,775 -0.10(-6.05%)
Nov 14, 2008 1.745 1.769 1.551 1.668 160,958 -0.08(-4.44%)
Nov 13, 2008 1.660 1.776 1.513 1.745 224,023 +0.06(+3.69%)
Nov 12, 2008 1.745 1.769 1.637 1.683 110,423 -0.15(-8.05%)
Nov 11, 2008 1.862 1.893 1.730 1.831 210,449 -0.05(-2.88%)
Nov 10, 2008 2.009 2.172 1.877 1.885 154,260 -0.09(-4.71%)
Nov 07, 2008 1.862 1.994 1.862 1.978 159,395 +0.13(+7.15%)
Nov 06, 2008 2.087 2.125 1.769 1.846 438,036 -0.19(-9.51%)
Nov 05, 2008 2.118 2.180 1.994 2.040 402,056 +0.10(+5.20%)
Nov 04, 2008 1.900 1.963 1.893 1.939 355,482 +0.07(+3.73%)
Nov 03, 2008 1.823 1.869 1.707 1.869 340,952 +0.11(+6.17%)
Oct 31, 2008 1.590 1.761 1.544 1.761 212,311 +0.12(+7.58%)
Oct 30, 2008 1.435 1.637 1.435 1.637 181,603 +0.21(+14.67%)
Oct 29, 2008 1.280 1.435 1.280 1.427 300,550 +0.18(+14.29%)
Oct 28, 2008 1.435 1.435 1.202 1.249 155,111 -0.04(-3.01%)
Oct 27, 2008 1.326 1.373 1.288 1.288 104,718 -0.10(-7.26%)
Oct 24, 2008 1.342 1.412 1.280 1.389 139,754 +0.05(+3.47%)
Oct 23, 2008 1.420 1.520 1.342 1.342 223,570 -0.06(-4.42%)
Oct 22, 2008 1.582 1.582 1.389 1.404 102,208 -0.16(-10.40%)
Oct 21, 2008 1.489 1.658 1.458 1.567 149,058 -0.02(-0.98%)
Oct 20, 2008 1.412 1.590 1.412 1.582 236,526 +0.19(+13.97%)
Oct 17, 2008 1.427 1.513 1.357 1.389 206,660 -0.03(-2.19%)
Oct 16, 2008 1.357 1.420 1.319 1.420 169,681 +0.02(+1.67%)
Oct 15, 2008 1.575 1.575 1.350 1.396 289,534 -0.21(-13.04%)
Oct 14, 2008 1.474 1.691 1.396 1.606 538,421 +0.29(+21.76%)
Oct 13, 2008 1.544 1.544 1.257 1.319 959,209 +0.15(+12.58%)
Oct 10, 2008 1.288 1.319 1.109 1.171 1,049,453 -0.23(-16.57%)
Oct 09, 2008 1.629 1.656 1.357 1.404 418,341 -0.19(-12.14%)
Oct 08, 2008 1.769 1.769 1.474 1.598 489,858 -0.15(-8.44%)
Oct 07, 2008 1.908 1.994 1.707 1.745 412,316 -0.19(-10.00%)
Oct 06, 2008 2.133 2.133 1.551 1.939 558,448 -0.23(-10.71%)
Oct 03, 2008 2.056 2.288 2.056 2.172 363,629 +0.10(+4.87%)
Oct 02, 2008 2.412 2.420 2.017 2.071 298,697 -0.31(-13.03%)
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.