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, 2021 2.864 2.943 2.864 2.943 186,940 +0.06(+2.03%)
Dec 30, 2021 2.884 2.933 2.835 2.884 371,093 +0.01(+0.34%)
Dec 29, 2021 2.933 2.933 2.845 2.874 324,695 -0.02(-0.68%)
Dec 28, 2021 3.001 3.070 2.894 2.894 407,039 -0.11(-3.58%)
Dec 27, 2021 2.835 3.001 2.780 3.001 541,697 +0.20(+6.97%)
Dec 23, 2021 2.864 2.879 2.757 2.806 332,429 -0.04(-1.37%)
Dec 22, 2021 2.874 2.884 2.757 2.845 343,232 -0.04(-1.36%)
Dec 21, 2021 2.581 2.923 2.581 2.884 958,662 +0.39(+15.69%)
Dec 20, 2021 2.522 2.537 2.415 2.493 456,210 -0.12(-4.49%)
Dec 17, 2021 2.581 2.649 2.542 2.610 281,677 -0.04(-1.48%)
Dec 16, 2021 2.767 2.806 2.630 2.649 283,255 -0.07(-2.52%)
Dec 15, 2021 2.698 2.757 2.600 2.718 504,805 +0.01(+0.36%)
Dec 14, 2021 2.727 2.874 2.708 2.708 429,656 -0.11(-3.82%)
Dec 13, 2021 3.040 3.060 2.785 2.815 657,990 -0.22(-7.10%)
Dec 10, 2021 2.952 3.030 2.836 3.030 399,982 +0.13(+4.38%)
Dec 09, 2021 2.933 2.952 2.825 2.903 359,318 -0.03(-1.00%)
Dec 08, 2021 2.786 2.972 2.768 2.933 598,562 +0.15(+5.26%)
Dec 07, 2021 2.688 2.849 2.659 2.786 543,515 +0.19(+7.14%)
Dec 06, 2021 2.561 2.679 2.503 2.600 410,403 +0.04(+1.53%)
Dec 03, 2021 2.620 2.698 2.503 2.561 440,179 +0.01(+0.38%)
Dec 02, 2021 2.493 2.649 2.455 2.551 600,285 -0.03(-1.14%)
Dec 01, 2021 2.698 2.786 2.543 2.581 697,778 -0.04(-1.49%)
Nov 30, 2021 2.688 2.737 2.610 2.620 690,704 -0.11(-3.94%)
Nov 29, 2021 2.933 2.943 2.679 2.727 1,173,970 +0.00(+0.00%)
Nov 26, 2021 2.708 2.757 2.532 2.727 711,718 -0.20(-6.69%)
Nov 24, 2021 2.786 2.983 2.757 2.923 401,055 +0.11(+3.82%)
Nov 23, 2021 2.815 2.991 2.786 2.815 629,605 +0.00(+0.00%)
Nov 22, 2021 2.698 2.923 2.659 2.815 757,071 +0.12(+4.35%)
Nov 19, 2021 2.903 2.933 2.698 2.698 1,485,124 -0.30(-10.10%)
Nov 18, 2021 3.275 3.402 3.001 3.001 965,440 -0.31(-9.44%)
Nov 17, 2021 3.255 3.510 3.197 3.314 1,795,596 +0.08(+2.42%)
Nov 16, 2021 3.265 3.285 3.060 3.236 1,020,152 -0.02(-0.60%)
Nov 15, 2021 3.118 3.265 3.001 3.255 1,045,876 +0.16(+5.05%)
Nov 12, 2021 2.962 3.128 2.953 3.099 1,134,161 +0.17(+5.67%)
Nov 11, 2021 3.021 3.021 2.874 2.933 829,757 -0.05(-1.64%)
Nov 10, 2021 2.962 2.982 984,140 +0.02(+0.66%)
Nov 09, 2021 2.952 3.030 2.767 2.962 1,098,737 +0.08(+2.71%)
Nov 08, 2021 2.786 2.933 2.737 2.884 906,992 +0.20(+7.27%)
Nov 05, 2021 2.424 2.737 2.424 2.688 532,118 +0.25(+10.44%)
Nov 04, 2021 2.630 2.630 2.346 2.434 755,280 -0.08(-3.11%)
Nov 03, 2021 2.581 2.581 2.454 2.512 462,053 -0.10(-3.75%)
Nov 02, 2021 2.542 2.630 2.514 2.610 419,388 +0.07(+2.69%)
Nov 01, 2021 2.649 2.610 2.522 2.542 422,819 -0.07(-2.62%)
Oct 29, 2021 2.669 2.688 2.551 2.610 280,070 -0.04(-1.48%)
Oct 28, 2021 2.600 2.679 2.532 2.649 223,243 +0.04(+1.50%)
Oct 27, 2021 2.600 2.698 2.591 2.610 239,213 -0.10(-3.61%)
Oct 26, 2021 2.806 2.708 491,917 -0.05(-1.77%)
Oct 25, 2021 2.649 2.764 2.630 2.757 573,308 +0.16(+6.01%)
Oct 22, 2021 2.561 2.630 2.542 2.600 286,462 +0.02(+0.76%)
Oct 21, 2021 2.727 2.767 2.551 2.581 498,184 -0.15(-5.38%)
Oct 20, 2021 2.444 2.752 2.434 2.727 824,077 +0.27(+11.16%)
Oct 19, 2021 2.512 2.551 2.376 2.454 709,719 -0.06(-2.33%)
Oct 18, 2021 2.561 2.662 2.495 2.512 859,931 -0.04(-1.53%)
Oct 15, 2021 2.776 2.884 2.542 2.551 1,080,700 -0.25(-9.06%)
Oct 14, 2021 2.825 2.933 2.776 2.806 600,199 +0.04(+1.41%)
Oct 13, 2021 2.767 2.845 2.639 2.767 865,879 -0.05(-1.74%)
Oct 12, 2021 3.109 3.109 2.747 2.815 1,542,610 -0.30(-9.72%)
Oct 11, 2021 3.089 3.343 2.991 3.118 1,839,684 +0.01(+0.31%)
Oct 08, 2021 3.060 3.177 2.982 3.109 1,263,935 +0.14(+4.61%)
Oct 07, 2021 2.825 3.060 2.708 2.972 1,416,768 +0.13(+4.47%)
Oct 06, 2021 2.669 2.923 2.571 2.845 1,086,394 +0.15(+5.43%)
Oct 05, 2021 2.591 2.786 2.483 2.698 1,653,355 +0.22(+9.09%)
Oct 04, 2021 2.307 2.639 2.278 2.473 1,260,820 +0.24(+10.96%)
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.