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, 2019 1.354 1.432 1.244 1.262 791,630 -0.09(-6.76%)
Dec 30, 2019 1.317 1.363 1.311 1.354 200,758 +0.05(+3.50%)
Dec 27, 2019 1.308 1.345 1.308 1.308 146,804 -0.01(-0.69%)
Dec 26, 2019 1.326 1.354 1.281 1.317 118,945 -0.01(-0.69%)
Dec 24, 2019 1.363 1.363 1.326 1.326 60,121 -0.03(-2.03%)
Dec 23, 2019 1.345 1.400 1.345 1.354 268,107 +0.03(+2.07%)
Dec 20, 2019 1.244 1.331 1.244 1.326 447,956 +0.05(+4.32%)
Dec 19, 2019 1.235 1.272 1.208 1.272 369,494 +0.08(+6.92%)
Dec 18, 2019 1.171 1.208 1.134 1.189 126,093 +0.05(+4.00%)
Dec 17, 2019 1.171 1.198 1.134 1.144 261,715 -0.03(-2.34%)
Dec 16, 2019 1.162 1.208 1.153 1.171 196,052 +0.01(+0.79%)
Dec 13, 2019 1.125 1.189 1.125 1.162 200,148 +0.04(+3.25%)
Dec 12, 2019 1.089 1.128 1.073 1.125 196,000 +0.04(+3.36%)
Dec 11, 2019 1.079 1.089 1.070 1.089 78,976 +0.00(+0.00%)
Dec 10, 2019 1.089 1.097 1.061 1.089 108,676 +0.01(+0.85%)
Dec 09, 2019 1.098 1.107 1.079 1.079 268,261 -0.01(-0.84%)
Dec 06, 2019 1.061 1.098 1.052 1.089 170,087 +0.05(+4.39%)
Dec 05, 2019 1.052 1.071 1.034 1.043 187,718 +0.00(+0.44%)
Dec 04, 2019 1.034 1.052 1.015 1.038 241,482 +0.00(+0.44%)
Dec 03, 2019 1.025 1.034 1.022 1.034 30,358 +0.01(+0.89%)
Dec 02, 2019 1.015 1.070 0.9789 1.025 178,974 -0.01(-0.89%)
Nov 29, 2019 1.043 1.052 1.025 1.034 303,993 -0.01(-0.88%)
Nov 27, 2019 1.061 1.070 1.043 1.043 84,169 -0.02(-1.72%)
Nov 26, 2019 1.052 1.070 1.033 1.061 129,757 +0.02(+1.75%)
Nov 25, 2019 1.043 1.061 1.015 1.043 217,804 +0.00(+0.00%)
Nov 22, 2019 1.052 1.070 1.034 1.043 113,246 +0.00(+0.00%)
Nov 21, 2019 1.052 1.070 1.043 1.043 113,132 +0.00(+0.00%)
Nov 20, 2019 1.015 1.057 0.9972 1.043 260,431 +0.02(+1.79%)
Nov 19, 2019 1.015 1.047 1.015 1.025 283,951 -0.01(-0.89%)
Nov 18, 2019 1.089 1.089 1.025 1.034 331,566 -0.05(-4.24%)
Nov 15, 2019 1.070 1.089 1.070 1.079 134,889 +0.01(+0.85%)
Nov 14, 2019 1.070 1.107 1.061 1.070 44,825 +0.00(+0.00%)
Nov 13, 2019 1.079 1.079 1.061 1.070 57,303 -0.01(-0.85%)
Nov 12, 2019 1.116 1.116 1.079 1.079 164,132 -0.04(-3.28%)
Nov 11, 2019 1.116 1.125 1.098 1.116 83,851 -0.01(-0.81%)
Nov 08, 2019 1.125 1.134 1.098 1.125 79,141 -0.01(-0.81%)
Nov 07, 2019 1.125 1.148 1.121 1.134 80,030 +0.01(+0.81%)
Nov 06, 2019 1.162 1.162 1.107 1.125 62,003 -0.03(-2.38%)
Nov 05, 2019 1.134 1.171 1.125 1.153 121,230 +0.02(+1.61%)
Nov 04, 2019 1.089 1.134 1.079 1.134 312,204 +0.06(+5.98%)
Nov 01, 2019 1.061 1.116 1.052 1.070 173,039 +0.01(+0.86%)
Oct 31, 2019 1.061 1.070 1.052 1.061 88,844 -0.01(-0.85%)
Oct 30, 2019 1.079 1.089 1.061 1.070 88,119 -0.01(-1.27%)
Oct 29, 2019 1.089 1.107 1.070 1.084 247,466 -0.01(-1.25%)
Oct 28, 2019 1.098 1.116 1.089 1.098 151,893 -0.01(-0.83%)
Oct 25, 2019 1.116 1.153 1.098 1.107 185,719 -0.02(-1.63%)
Oct 24, 2019 1.134 1.162 1.116 1.125 135,260 +0.00(+0.00%)
Oct 23, 2019 1.134 1.162 1.116 1.125 146,610 -0.01(-0.81%)
Oct 22, 2019 1.144 1.162 1.125 1.134 149,739 -0.01(-0.80%)
Oct 21, 2019 1.144 1.162 1.134 1.144 52,819 +0.00(+0.00%)
Oct 18, 2019 1.162 1.180 1.134 1.144 121,116 -0.02(-1.57%)
Oct 17, 2019 1.162 1.162 1.144 1.162 122,998 +0.01(+0.79%)
Oct 16, 2019 1.180 1.208 1.153 1.153 68,347 -0.03(-2.33%)
Oct 15, 2019 1.180 1.217 1.171 1.180 80,939 -0.01(-0.77%)
Oct 14, 2019 1.180 1.189 1.171 1.189 39,026 +0.01(+0.78%)
Oct 11, 2019 1.171 1.217 1.155 1.180 314,597 +0.02(+1.58%)
Oct 10, 2019 1.198 1.202 1.144 1.162 262,779 -0.03(-2.31%)
Oct 09, 2019 1.198 1.226 1.171 1.189 109,122 -0.01(-0.76%)
Oct 08, 2019 1.235 1.235 1.180 1.198 100,241 -0.01(-0.76%)
Oct 07, 2019 1.198 1.217 1.198 1.208 36,441 +0.01(+0.76%)
Oct 04, 2019 1.171 1.198 1.171 1.198 31,590 +0.03(+2.34%)
Oct 03, 2019 1.171 1.171 1.153 1.171 143,343 +0.00(+0.00%)
Oct 02, 2019 1.198 1.203 1.153 1.171 255,054 -0.04(-3.03%)
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.