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 (%)
Feb 27, 2004 1.862 1.885 1.838 1.862 222,508 +0.00(+0.00%)
Feb 26, 2004 1.862 1.893 1.823 1.862 438,828 +0.00(+0.00%)
Feb 25, 2004 1.862 1.869 1.838 1.862 268,531 +0.00(+0.00%)
Feb 24, 2004 1.800 1.877 1.792 1.862 437,797 +0.01(+0.42%)
Feb 23, 2004 1.792 1.854 1.784 1.854 327,703 +0.01(+0.42%)
Feb 20, 2004 1.800 1.854 1.776 1.846 182,802 +0.02(+0.85%)
Feb 19, 2004 1.761 1.877 1.745 1.831 342,915 +0.05(+2.61%)
Feb 18, 2004 1.823 1.854 1.769 1.784 368,183 -0.09(-4.56%)
Feb 17, 2004 1.963 1.963 1.846 1.869 484,851 -0.06(-3.21%)
Feb 13, 2004 1.900 1.939 1.862 1.931 569,678 +0.10(+5.51%)
Feb 12, 2004 1.792 1.854 1.691 1.831 546,602 +0.03(+1.72%)
Feb 11, 2004 1.900 1.963 1.800 1.800 363,026 -0.12(-6.07%)
Feb 10, 2004 1.900 2.017 1.877 1.916 563,877 +0.02(+1.23%)
Feb 09, 2004 1.784 1.893 1.676 1.893 622,791 +0.17(+9.91%)
Feb 06, 2004 1.567 1.730 1.420 1.722 1,342,914 +0.12(+7.77%)
Feb 05, 2004 1.691 1.745 1.544 1.598 1,257,056 -0.08(-4.63%)
Feb 04, 2004 1.900 1.900 1.676 1.676 357,869 -0.20(-10.74%)
Feb 03, 2004 1.854 1.908 1.714 1.877 693,952 +0.04(+2.11%)
Feb 02, 2004 1.877 1.908 1.823 1.838 357,998 -0.03(-1.66%)
Jan 30, 2004 1.823 1.939 1.823 1.869 547,633 +0.05(+2.55%)
Jan 29, 2004 1.963 2.048 1.668 1.823 1,533,193 -0.13(-6.75%)
Jan 28, 2004 2.211 2.211 1.862 1.955 1,432,639 -0.25(-11.27%)
Jan 27, 2004 2.265 2.265 2.195 2.203 337,372 -0.05(-2.41%)
Jan 26, 2004 2.358 2.358 2.211 2.257 650,121 -0.08(-3.32%)
Jan 23, 2004 2.319 2.366 2.296 2.335 386,875 +0.03(+1.35%)
Jan 22, 2004 2.288 2.327 2.219 2.304 379,140 +0.06(+2.77%)
Jan 21, 2004 2.234 2.242 2.187 2.242 465,901 +0.02(+0.70%)
Jan 20, 2004 2.319 2.319 2.180 2.226 573,030 -0.05(-2.05%)
Jan 16, 2004 2.319 2.319 2.133 2.273 854,839 -0.02(-0.68%)
Jan 15, 2004 2.381 2.436 2.265 2.288 886,552 -0.05(-2.32%)
Jan 14, 2004 2.219 2.358 2.211 2.343 854,968 +0.14(+6.34%)
Jan 13, 2004 2.133 2.211 2.133 2.203 789,608 +0.09(+4.03%)
Jan 12, 2004 2.032 2.156 2.017 2.118 1,022,687 +0.09(+4.60%)
Jan 09, 2004 2.017 2.017 2.001 2.025 357,354 +0.02(+1.16%)
Jan 08, 2004 2.048 2.056 1.963 2.001 273,558 -0.05(-2.27%)
Jan 07, 2004 2.040 2.056 2.017 2.048 350,005 +0.01(+0.38%)
Jan 06, 2004 2.040 2.048 1.978 2.040 382,234 +0.03(+1.54%)
Jan 05, 2004 2.009 2.056 1.978 2.009 371,019 +0.05(+2.78%)
Jan 02, 2004 1.924 1.970 1.900 1.955 498,387 +0.07(+3.70%)
Dec 31, 2003 1.994 2.025 1.854 1.885 471,186 -0.09(-4.33%)
Dec 30, 2003 1.994 2.063 1.963 1.970 341,755 -0.01(-0.39%)
Dec 29, 2003 2.048 2.094 1.978 1.978 749,386 -0.03(-1.54%)
Dec 26, 2003 1.978 2.040 1.947 2.009 372,437 +0.07(+3.60%)
Dec 24, 2003 1.784 1.939 1.776 1.939 376,949 +0.12(+6.38%)
Dec 23, 2003 2.001 2.001 1.823 1.823 837,564 -0.19(-9.27%)
Dec 22, 2003 2.017 2.063 1.986 2.009 702,461 +0.02(+0.78%)
Dec 19, 2003 1.931 1.986 1.900 1.994 515,920 +0.07(+3.63%)
Dec 18, 2003 2.032 2.032 1.900 1.924 713,676 -0.09(-4.62%)
Dec 17, 2003 1.900 2.025 1.900 2.017 1,378,108 +0.16(+8.33%)
Dec 16, 2003 1.722 1.877 1.722 1.862 974,215 +0.14(+8.11%)
Dec 15, 2003 1.660 1.745 1.629 1.722 819,129 +0.11(+6.73%)
Dec 12, 2003 1.505 1.621 1.505 1.613 311,589 +0.11(+7.22%)
Dec 11, 2003 1.590 1.590 1.427 1.505 533,839 -0.09(-5.37%)
Dec 10, 2003 1.691 1.745 1.551 1.590 766,274 -0.10(-5.96%)
Dec 09, 2003 1.544 1.644 1.536 1.691 2,020,881 +0.19(+12.37%)
Dec 08, 2003 1.365 1.513 1.326 1.505 555,626 +0.16(+11.49%)
Dec 05, 2003 1.350 1.381 1.334 1.350 129,560 +0.02(+1.16%)
Dec 04, 2003 1.334 1.350 1.334 1.334 121,438 +0.00(+0.00%)
Dec 03, 2003 1.288 1.342 1.288 1.334 132,783 +0.05(+3.62%)
Dec 02, 2003 1.311 1.311 1.311 1.288 122,083 -0.04(-2.92%)
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.