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, 2011 6.089 6.144 6.027 6.128 69,824 +0.04(+0.64%)
Dec 29, 2011 6.035 6.120 6.012 6.089 66,024 +0.06(+1.03%)
Dec 28, 2011 6.237 6.260 5.973 6.027 132,059 -0.23(-3.72%)
Dec 27, 2011 6.128 6.260 6.058 6.260 80,418 +0.10(+1.64%)
Dec 23, 2011 6.244 6.252 6.109 6.159 118,785 +0.02(+0.38%)
Dec 21, 2011 6.097 6.213 5.981 6.136 165,549 +0.05(+0.89%)
Dec 20, 2011 5.732 6.105 5.678 6.082 214,340 +0.50(+9.04%)
Dec 19, 2011 5.531 5.670 5.391 5.577 167,850 +0.07(+1.27%)
Dec 16, 2011 5.383 5.523 5.383 5.507 120,649 +0.18(+3.35%)
Dec 15, 2011 5.422 5.422 5.275 5.329 62,964 -0.02(-0.29%)
Dec 14, 2011 5.368 5.476 5.236 5.345 172,367 -0.09(-1.71%)
Dec 13, 2011 5.864 5.888 5.329 5.438 348,273 -0.36(-6.28%)
Dec 12, 2011 5.826 5.934 5.717 5.802 106,735 -0.16(-2.73%)
Dec 09, 2011 5.934 6.035 5.826 5.965 118,540 +0.10(+1.72%)
Dec 08, 2011 6.136 6.244 5.818 5.864 166,154 -0.34(-5.50%)
Dec 07, 2011 6.299 6.299 6.050 6.206 126,682 -0.14(-2.14%)
Dec 06, 2011 6.423 6.423 6.221 6.341 67,058 -0.07(-1.03%)
Dec 05, 2011 6.578 6.617 6.330 6.407 152,070 -0.02(-0.24%)
Dec 02, 2011 6.221 6.462 6.167 6.423 209,878 +0.28(+4.55%)
Dec 01, 2011 6.283 6.392 6.012 6.144 156,816 -0.18(-2.82%)
Nov 30, 2011 6.500 6.578 6.237 6.322 156,676 +0.19(+3.03%)
Nov 29, 2011 6.136 6.275 6.082 6.136 137,766 -0.01(-0.13%)
Nov 28, 2011 6.012 6.275 6.012 6.144 260,289 +0.40(+7.03%)
Nov 25, 2011 5.740 5.872 5.670 5.740 100,243 +0.02(+0.41%)
Nov 23, 2011 5.857 5.888 5.639 5.717 110,144 -0.22(-3.66%)
Nov 22, 2011 6.144 6.144 5.888 5.934 171,170 -0.20(-3.29%)
Nov 21, 2011 6.454 6.454 6.058 6.136 248,763 -0.50(-7.59%)
Nov 18, 2011 6.896 6.896 6.524 6.640 129,543 -0.19(-2.73%)
Nov 17, 2011 7.090 7.151 6.756 6.826 171,884 -0.29(-4.03%)
Nov 16, 2011 7.191 7.369 7.074 7.113 139,352 -0.16(-2.24%)
Nov 15, 2011 7.338 7.431 7.253 7.276 108,849 -0.12(-1.57%)
Nov 14, 2011 7.493 7.509 7.330 7.392 143,017 -0.15(-1.95%)
Nov 11, 2011 7.315 7.617 7.291 7.540 147,360 +0.35(+4.85%)
Nov 10, 2011 7.517 7.517 7.136 7.191 259,410 -0.20(-2.73%)
Nov 09, 2011 7.571 7.796 7.346 7.392 329,681 -0.52(-6.57%)
Nov 08, 2011 7.928 7.974 7.610 7.912 350,727 +0.04(+0.49%)
Nov 07, 2011 7.897 8.044 7.664 7.873 271,176 -0.04(-0.49%)
Nov 04, 2011 7.842 7.943 7.734 7.912 176,798 +0.00(+0.00%)
Nov 03, 2011 7.835 7.912 7.617 7.912 234,222 +0.19(+2.51%)
Nov 02, 2011 7.765 7.850 7.602 7.718 83,053 +0.19(+2.47%)
Nov 01, 2011 7.563 7.648 7.330 7.532 163,024 -0.46(-5.73%)
Oct 31, 2011 8.269 8.416 7.827 7.990 156,485 -0.43(-5.16%)
Oct 28, 2011 8.153 8.478 8.153 8.424 66,140 +0.14(+1.69%)
Oct 27, 2011 8.246 8.401 7.951 8.284 183,387 +0.39(+4.91%)
Oct 26, 2011 8.184 8.253 7.563 7.897 183,627 -0.11(-1.36%)
Oct 25, 2011 7.718 8.176 7.617 8.005 249,299 +0.25(+3.20%)
Oct 24, 2011 7.454 7.889 7.439 7.757 132,217 +0.37(+5.02%)
Oct 21, 2011 7.284 7.501 7.206 7.387 66,257 +0.23(+3.28%)
Oct 20, 2011 7.167 7.354 7.020 7.152 75,641 -0.05(-0.75%)
Oct 19, 2011 7.113 7.509 7.043 7.206 122,584 +0.11(+1.53%)
Oct 18, 2011 6.818 7.206 6.671 7.098 119,045 +0.26(+3.74%)
Oct 17, 2011 6.981 7.005 6.756 6.842 112,261 -0.22(-3.08%)
Oct 14, 2011 6.896 7.222 6.710 7.059 284,920 +0.29(+4.36%)
Oct 13, 2011 6.919 6.935 6.656 6.764 143,904 -0.25(-3.54%)
Oct 12, 2011 7.028 7.292 6.950 7.012 107,785 +0.10(+1.46%)
Oct 11, 2011 6.725 7.036 6.710 6.912 142,018 +0.08(+1.14%)
Oct 10, 2011 6.733 7.043 6.055 6.834 95,211 +0.29(+4.51%)
Oct 07, 2011 6.725 6.772 6.392 6.539 90,654 -0.10(-1.52%)
Oct 06, 2011 6.756 6.834 6.152 6.640 172,723 +0.47(+7.54%)
Oct 05, 2011 5.748 6.213 5.748 6.175 142,317 +0.33(+5.57%)
Oct 04, 2011 5.725 5.872 5.476 5.849 205,826 -0.01(-0.13%)
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.