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 29, 2012 8.773 9.021 8.758 8.983 354,420 +0.26(+2.93%)
Feb 28, 2012 8.680 8.758 8.548 8.727 174,846 +0.06(+0.72%)
Feb 27, 2012 8.634 8.703 8.447 8.665 136,279 +0.01(+0.09%)
Feb 24, 2012 8.385 8.696 8.385 8.657 201,636 +0.32(+3.81%)
Feb 23, 2012 8.114 8.362 8.075 8.339 78,456 +0.25(+3.07%)
Feb 22, 2012 8.261 8.300 8.052 8.091 132,674 -0.28(-3.34%)
Feb 21, 2012 8.362 8.447 8.292 8.370 165,646 +0.06(+0.75%)
Feb 17, 2012 8.137 8.362 8.098 8.308 125,999 +0.25(+3.08%)
Feb 16, 2012 7.990 8.098 7.935 8.060 110,016 +0.13(+1.66%)
Feb 15, 2012 7.990 8.067 7.850 7.928 125,411 +0.02(+0.29%)
Feb 14, 2012 8.091 8.253 7.858 7.904 135,107 -0.19(-2.39%)
Feb 13, 2012 8.067 8.137 7.935 8.098 92,808 +0.16(+1.95%)
Feb 10, 2012 7.912 7.951 7.819 7.943 340,609 -0.05(-0.58%)
Feb 09, 2012 8.067 8.114 7.966 7.990 146,681 -0.02(-0.19%)
Feb 08, 2012 8.036 8.184 7.951 8.005 401,952 -0.01(-0.10%)
Feb 07, 2012 7.873 8.091 7.710 8.013 162,811 +0.12(+1.47%)
Feb 06, 2012 7.811 7.904 7.687 7.897 110,870 +0.00(+0.00%)
Feb 03, 2012 7.959 8.005 7.804 7.897 262,436 +0.10(+1.29%)
Feb 02, 2012 8.021 8.106 7.749 7.796 294,139 -0.32(-3.92%)
Feb 01, 2012 7.625 8.269 7.524 8.114 279,376 +0.59(+7.84%)
Jan 31, 2012 7.493 7.679 7.338 7.524 152,258 +0.13(+1.78%)
Jan 30, 2012 7.307 7.423 7.121 7.392 148,740 +0.09(+1.28%)
Jan 27, 2012 7.292 7.385 7.245 7.299 102,946 -0.03(-0.42%)
Jan 26, 2012 7.493 7.493 7.299 7.330 160,523 -0.03(-0.42%)
Jan 25, 2012 7.354 7.431 7.136 7.361 101,878 +0.01(+0.11%)
Jan 24, 2012 7.478 7.611 7.354 7.354 124,260 -0.22(-2.97%)
Jan 23, 2012 7.299 7.734 7.299 7.579 171,706 +0.33(+4.49%)
Jan 20, 2012 7.129 7.292 7.067 7.253 77,112 +0.11(+1.52%)
Jan 19, 2012 6.958 7.284 6.904 7.144 195,023 +0.26(+3.72%)
Jan 18, 2012 6.943 7.005 6.826 6.888 118,082 -0.04(-0.56%)
Jan 17, 2012 6.764 7.199 6.764 6.927 232,116 +0.22(+3.24%)
Jan 13, 2012 6.904 6.950 6.663 6.710 118,874 -0.24(-3.46%)
Jan 12, 2012 6.974 7.051 6.919 6.950 141,860 -0.02(-0.22%)
Jan 11, 2012 7.183 7.183 6.896 6.966 86,405 -0.23(-3.23%)
Jan 10, 2012 7.167 7.369 7.129 7.199 213,529 +0.16(+2.20%)
Jan 09, 2012 6.927 7.121 6.834 7.043 262,641 +0.16(+2.37%)
Jan 06, 2012 6.811 6.958 6.764 6.880 212,398 +0.11(+1.60%)
Jan 05, 2012 6.283 6.811 6.283 6.772 233,984 +0.47(+7.51%)
Jan 04, 2012 6.369 6.400 6.283 6.299 62,963 +0.17(+2.78%)
Dec 30, 2011 6.089 6.144 6.027 6.128 69,824 +0.04(+0.64%)
Dec 29, 2011 6.035 6.120 6.012 6.089 66,024 +0.06(+1.03%)
Dec 28, 2011 6.237 6.260 5.973 6.027 132,059 -0.23(-3.72%)
Dec 27, 2011 6.128 6.260 6.058 6.260 80,418 +0.10(+1.64%)
Dec 23, 2011 6.244 6.252 6.109 6.159 118,785 +0.02(+0.38%)
Dec 21, 2011 6.097 6.213 5.981 6.136 165,549 +0.05(+0.89%)
Dec 20, 2011 5.732 6.105 5.678 6.082 214,340 +0.50(+9.04%)
Dec 19, 2011 5.531 5.670 5.391 5.577 167,850 +0.07(+1.27%)
Dec 16, 2011 5.383 5.523 5.383 5.507 120,649 +0.18(+3.35%)
Dec 15, 2011 5.422 5.422 5.275 5.329 62,964 -0.02(-0.29%)
Dec 14, 2011 5.368 5.476 5.236 5.345 172,367 -0.09(-1.71%)
Dec 13, 2011 5.864 5.888 5.329 5.438 348,273 -0.36(-6.28%)
Dec 12, 2011 5.826 5.934 5.717 5.802 106,735 -0.16(-2.73%)
Dec 09, 2011 5.934 6.035 5.826 5.965 118,540 +0.10(+1.72%)
Dec 08, 2011 6.136 6.244 5.818 5.864 166,154 -0.34(-5.50%)
Dec 07, 2011 6.299 6.299 6.050 6.206 126,682 -0.14(-2.14%)
Dec 06, 2011 6.423 6.423 6.221 6.341 67,058 -0.07(-1.03%)
Dec 05, 2011 6.578 6.617 6.330 6.407 152,070 -0.02(-0.24%)
Dec 02, 2011 6.221 6.462 6.167 6.423 209,878 +0.28(+4.55%)
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.