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 28, 2006 4.530 4.530 4.390 4.421 327,703 -0.11(-2.40%)
Feb 27, 2006 4.732 4.732 4.460 4.530 331,184 -0.16(-3.47%)
Feb 24, 2006 4.732 4.809 4.584 4.693 905,890 +0.28(+6.33%)
Feb 23, 2006 4.414 4.484 4.367 4.414 267,499 +0.00(+0.00%)
Feb 22, 2006 4.499 4.499 4.383 4.414 219,414 -0.07(-1.56%)
Feb 21, 2006 4.499 4.569 4.429 4.484 256,284 +0.03(+0.70%)
Feb 17, 2006 4.421 4.491 4.336 4.453 463,967 +0.05(+1.06%)
Feb 16, 2006 4.034 4.406 4.034 4.406 537,964 +0.40(+9.86%)
Feb 15, 2006 4.344 4.344 3.995 4.010 578,960 -0.22(-5.31%)
Feb 14, 2006 4.158 4.321 4.104 4.235 368,311 +0.06(+1.49%)
Feb 13, 2006 4.437 4.460 4.173 4.173 612,736 -0.31(-6.92%)
Feb 10, 2006 4.584 4.600 4.453 4.484 552,532 -0.12(-2.69%)
Feb 09, 2006 4.646 4.786 4.538 4.608 519,014 -0.04(-0.83%)
Feb 08, 2006 4.732 4.740 4.507 4.646 385,715 -0.08(-1.64%)
Feb 07, 2006 4.918 4.918 4.577 4.724 734,432 -0.19(-3.94%)
Feb 06, 2006 4.677 4.926 4.677 4.918 860,382 +0.25(+5.32%)
Feb 03, 2006 4.499 4.670 4.460 4.670 575,479 +0.22(+5.06%)
Feb 02, 2006 4.608 4.693 4.344 4.445 684,799 -0.17(-3.70%)
Feb 01, 2006 4.771 4.794 4.538 4.615 896,866 -0.13(-2.78%)
Jan 31, 2006 4.577 4.747 4.538 4.747 859,996 +0.22(+4.79%)
Jan 30, 2006 4.305 4.538 4.305 4.530 529,198 +0.22(+5.23%)
Jan 27, 2006 4.359 4.383 4.166 4.305 332,473 -0.04(-0.89%)
Jan 26, 2006 4.344 4.383 4.344 4.344 285,161 +0.04(+0.90%)
Jan 25, 2006 4.282 4.476 4.282 4.305 604,098 +0.03(+0.73%)
Jan 24, 2006 4.228 4.344 4.189 4.274 409,564 +0.09(+2.04%)
Jan 23, 2006 4.072 4.251 4.072 4.189 562,330 +0.14(+3.45%)
Jan 20, 2006 4.041 4.111 4.026 4.049 315,069 +0.03(+0.77%)
Jan 19, 2006 3.894 4.034 3.894 4.018 195,049 +0.05(+1.17%)
Jan 18, 2006 4.041 4.041 3.894 3.972 256,155 -0.06(-1.54%)
Jan 17, 2006 4.018 4.057 3.941 4.034 374,628 +0.05(+1.17%)
Jan 13, 2006 4.026 4.034 3.964 3.987 147,350 -0.03(-0.77%)
Jan 12, 2006 4.003 4.057 4.003 4.018 257,186 +0.04(+0.97%)
Jan 11, 2006 3.879 4.003 3.879 3.979 325,254 +0.06(+1.58%)
Jan 10, 2006 3.902 3.956 3.855 3.917 417,686 +0.00(+0.00%)
Jan 09, 2006 3.995 3.995 3.879 3.917 402,603 -0.08(-1.94%)
Jan 06, 2006 3.948 4.041 3.925 3.995 317,132 +0.03(+0.78%)
Jan 05, 2006 4.034 4.034 3.925 3.964 392,290 -0.07(-1.73%)
Jan 04, 2006 4.034 4.065 4.010 4.034 263,761 +0.00(+0.00%)
Jan 03, 2006 3.964 4.072 3.964 4.034 466,674 +0.06(+1.56%)
Dec 30, 2005 4.096 4.127 3.863 3.972 1,063,167 -0.17(-4.12%)
Dec 29, 2005 3.964 4.142 3.964 4.142 352,197 +0.12(+3.09%)
Dec 28, 2005 4.010 4.142 4.003 4.018 336,856 +0.01(+0.19%)
Dec 27, 2005 4.142 4.150 3.933 4.010 483,562 -0.16(-3.72%)
Dec 23, 2005 4.173 4.173 4.111 4.166 434,187 -0.01(-0.19%)
Dec 22, 2005 4.181 4.414 4.111 4.173 218,898 -0.04(-0.92%)
Dec 21, 2005 4.290 4.336 4.212 4.212 192,986 -0.08(-1.81%)
Dec 20, 2005 4.181 4.359 4.181 4.290 421,940 +0.12(+2.79%)
Dec 19, 2005 4.197 4.344 4.142 4.173 352,713 -0.02(-0.37%)
Dec 16, 2005 4.305 4.390 4.150 4.189 354,002 -0.21(-4.76%)
Dec 15, 2005 4.522 4.522 4.383 4.398 221,348 -0.10(-2.24%)
Dec 14, 2005 4.507 4.569 4.429 4.499 443,211 +0.00(+0.00%)
Dec 13, 2005 4.414 4.538 4.344 4.499 647,543 +0.12(+2.65%)
Dec 12, 2005 4.228 4.383 4.228 4.383 528,038 +0.17(+4.05%)
Dec 09, 2005 4.297 4.313 4.135 4.212 341,368 -0.08(-1.81%)
Dec 08, 2005 4.282 4.491 4.228 4.290 393,321 +0.01(+0.18%)
Dec 07, 2005 4.158 4.290 4.158 4.282 607,450 +0.12(+2.99%)
Dec 06, 2005 4.103 4.166 4.049 4.158 389,325 +0.08(+1.90%)
Dec 05, 2005 4.034 4.111 4.018 4.080 355,936 +0.06(+1.54%)
Dec 02, 2005 4.080 4.150 4.003 4.018 376,820 -0.05(-1.33%)
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.