Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transglobe Energy Cp (NQ: TGA )

N/A 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, 2012 7.222 7.332 7.222 7.268 264,961 +0.02(+0.32%)
Dec 28, 2012 7.199 7.338 7.199 7.245 72,897 -0.07(-0.95%)
Dec 27, 2012 7.315 7.439 7.222 7.315 117,460 +0.05(+0.64%)
Dec 26, 2012 7.462 7.517 7.230 7.268 61,799 -0.19(-2.60%)
Dec 24, 2012 7.431 7.509 7.431 7.462 41,433 +0.01(+0.10%)
Dec 21, 2012 7.540 7.579 7.361 7.454 162,257 -0.12(-1.54%)
Dec 20, 2012 7.517 7.656 7.478 7.571 74,132 +0.02(+0.31%)
Dec 19, 2012 7.555 7.726 7.470 7.548 729,665 +0.04(+0.52%)
Dec 18, 2012 7.524 7.540 7.462 7.509 209,896 -0.02(-0.21%)
Dec 17, 2012 7.524 7.563 7.454 7.524 254,837 +0.05(+0.62%)
Dec 14, 2012 7.307 7.548 7.307 7.478 128,586 +0.15(+2.01%)
Dec 13, 2012 7.710 7.742 7.268 7.330 190,799 -0.41(-5.31%)
Dec 12, 2012 7.734 7.935 7.726 7.742 364,110 +0.06(+0.81%)
Dec 11, 2012 7.633 7.819 7.602 7.679 47,626 +0.07(+0.92%)
Dec 10, 2012 7.447 7.734 7.408 7.610 90,757 +0.20(+2.72%)
Dec 07, 2012 7.695 7.695 7.315 7.408 161,156 -0.22(-2.95%)
Dec 06, 2012 7.827 7.873 7.486 7.633 151,193 -0.27(-3.43%)
Dec 05, 2012 7.966 8.013 7.897 7.904 83,673 -0.09(-1.16%)
Dec 04, 2012 7.912 8.145 7.912 7.997 129,499 -0.04(-0.48%)
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%)
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.