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 29, 2017 1.245 1.245 1.245 0 +0.03(+2.79%)
Dec 28, 2017 1.194 1.237 1.194 1.211 137,647 +0.01(+0.72%)
Dec 27, 2017 1.168 1.211 1.133 1.203 202,370 +0.04(+3.73%)
Dec 26, 2017 1.160 1.185 1.153 1.160 70,524 +0.00(+0.00%)
Dec 22, 2017 1.151 1.168 1.125 1.160 256,601 +0.01(+1.13%)
Dec 21, 2017 1.125 1.147 1.116 1.147 153,146 +0.03(+2.71%)
Dec 20, 2017 1.125 1.160 1.099 1.116 119,901 +0.03(+2.38%)
Dec 19, 2017 1.099 1.108 1.090 1.090 90,179 -0.02(-1.56%)
Dec 18, 2017 1.142 1.151 1.090 1.108 141,217 -0.03(-3.03%)
Dec 15, 2017 1.151 1.126 1.142 51,524 -0.01(-0.75%)
Dec 14, 2017 1.160 1.160 1.134 1.151 118,139 +0.00(+0.38%)
Dec 13, 2017 1.185 1.194 1.134 1.147 87,280 -0.05(-3.99%)
Dec 12, 2017 1.177 1.211 1.177 1.194 45,860 +0.01(+0.73%)
Dec 11, 2017 1.168 1.194 1.125 1.185 57,288 +0.03(+2.24%)
Dec 08, 2017 1.194 1.194 1.160 1.160 114,572 -0.02(-1.47%)
Dec 07, 2017 1.185 1.194 1.163 1.177 39,508 -0.01(-0.73%)
Dec 06, 2017 1.246 1.246 1.177 1.185 197,756 -0.05(-4.20%)
Dec 05, 2017 1.246 1.255 1.229 1.237 15,795 -0.01(-1.04%)
Dec 04, 2017 1.263 1.272 1.229 1.250 116,866 -0.00(-0.35%)
Dec 01, 2017 1.263 1.298 1.263 1.255 59,319 +0.00(+0.00%)
Nov 30, 2017 1.263 1.263 1.237 1.255 114,481 +0.01(+0.69%)
Nov 29, 2017 1.263 1.263 1.194 1.246 124,402 -0.03(-2.41%)
Nov 28, 2017 1.263 1.281 1.246 1.277 25,116 +0.00(+0.37%)
Nov 27, 2017 1.307 1.324 1.263 1.272 45,120 -0.03(-2.00%)
Nov 24, 2017 1.263 1.298 1.263 1.298 3,090 +0.01(+0.67%)
Nov 22, 2017 1.281 1.324 1.281 1.289 135,846 +0.01(+1.02%)
Nov 21, 2017 1.289 1.289 1.263 1.276 31,489 -0.01(-1.01%)
Nov 20, 2017 1.281 1.289 1.255 1.289 24,840 +0.01(+0.68%)
Nov 17, 2017 1.246 1.298 1.246 1.281 24,734 +0.03(+2.07%)
Nov 16, 2017 1.281 1.281 1.237 1.255 58,770 -0.03(-2.03%)
Nov 15, 2017 1.298 1.298 1.237 1.281 56,919 +0.00(+0.00%)
Nov 14, 2017 1.289 1.298 1.272 1.281 50,622 -0.02(-1.56%)
Nov 13, 2017 1.315 1.315 1.263 1.301 68,419 +0.00(+0.23%)
Nov 10, 2017 1.298 1.324 1.289 1.298 62,468 -0.01(-0.66%)
Nov 09, 2017 1.341 1.341 1.289 1.307 49,449 -0.01(-0.66%)
Nov 08, 2017 1.350 1.359 1.310 1.315 23,556 -0.04(-3.19%)
Nov 07, 2017 1.324 1.359 1.281 1.359 65,121 +0.03(+1.95%)
Nov 06, 2017 1.350 1.376 1.289 1.333 148,145 +0.05(+4.05%)
Nov 03, 2017 1.419 1.462 1.244 1.281 729,160 -0.27(-17.32%)
Nov 02, 2017 1.523 1.601 1.506 1.549 173,726 +0.02(+1.19%)
Nov 01, 2017 1.454 1.531 1.454 1.531 174,997 +0.08(+5.30%)
Oct 31, 2017 1.428 1.471 1.350 1.454 52,856 +0.02(+1.20%)
Oct 30, 2017 1.385 1.471 1.367 1.436 117,383 +0.05(+3.75%)
Oct 27, 2017 1.350 1.385 1.333 1.385 40,075 +0.04(+3.23%)
Oct 26, 2017 1.359 1.366 1.298 1.341 57,640 +0.01(+0.65%)
Oct 25, 2017 1.359 1.367 1.333 1.333 22,422 -0.03(-1.91%)
Oct 24, 2017 1.324 1.376 1.324 1.359 47,329 +0.00(+0.00%)
Oct 23, 2017 1.385 1.385 1.324 1.359 54,110 -0.01(-0.63%)
Oct 20, 2017 1.367 1.376 1.324 1.367 33,428 -0.03(-1.86%)
Oct 19, 2017 1.393 1.393 1.298 1.393 40,544 +0.02(+1.26%)
Oct 18, 2017 1.359 1.376 1.333 1.376 53,201 +0.01(+0.63%)
Oct 17, 2017 1.367 1.410 1.324 1.367 130,252 -0.02(-1.25%)
Oct 16, 2017 1.376 1.428 1.367 1.385 47,661 +0.00(+0.00%)
Oct 13, 2017 1.402 1.402 1.367 1.385 56,994 -0.02(-1.23%)
Oct 12, 2017 1.419 1.419 1.367 1.402 95,576 -0.02(-1.22%)
Oct 11, 2017 1.350 1.419 1.333 1.419 132,896 +0.07(+5.13%)
Oct 10, 2017 1.307 1.385 1.307 1.350 158,565 +0.04(+3.30%)
Oct 09, 2017 1.315 1.341 1.266 1.307 67,512 +0.00(+0.01%)
Oct 06, 2017 1.255 1.315 1.255 1.307 210,851 +0.03(+2.37%)
Oct 05, 2017 1.246 1.298 1.237 1.276 65,177 +0.03(+2.43%)
Oct 04, 2017 1.229 1.255 1.211 1.246 55,132 +0.02(+1.41%)
Oct 03, 2017 1.220 1.237 1.166 1.229 69,213 +0.00(+0.00%)
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.