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, 2016 1.247 1.298 1.230 1.246 148,622 +0.00(+0.00%)
Feb 26, 2016 1.324 1.324 1.237 1.246 128,069 -0.02(-1.37%)
Feb 25, 2016 1.168 1.298 1.160 1.263 124,910 +0.10(+8.15%)
Feb 24, 2016 1.116 1.298 1.108 1.168 218,529 +0.03(+3.05%)
Feb 23, 2016 1.229 1.229 1.125 1.134 102,847 -0.10(-7.75%)
Feb 22, 2016 1.246 1.281 1.218 1.229 91,820 +0.03(+2.90%)
Feb 19, 2016 1.194 1.220 1.151 1.194 60,260 -0.03(-2.13%)
Feb 18, 2016 1.229 1.255 1.142 1.220 89,570 +0.02(+1.44%)
Feb 17, 2016 1.082 1.229 1.082 1.203 193,687 +0.13(+12.10%)
Feb 16, 2016 1.090 1.134 1.038 1.073 118,479 +0.01(+0.81%)
Feb 12, 2016 1.064 1.064 1.064 1.064 195,536 +0.03(+3.36%)
Feb 11, 2016 1.030 1.056 1.004 1.030 70,023 -0.03(-3.25%)
Feb 10, 2016 1.047 1.082 1.021 1.064 100,213 +0.02(+1.65%)
Feb 09, 2016 1.030 1.064 1.021 1.047 146,576 -0.02(-1.63%)
Feb 08, 2016 1.064 1.090 1.021 1.064 170,860 -0.01(-0.81%)
Feb 05, 2016 1.108 1.125 1.073 1.073 135,562 -0.06(-5.34%)
Feb 04, 2016 1.108 1.177 1.099 1.134 175,652 +0.03(+3.15%)
Feb 03, 2016 1.090 1.151 1.004 1.099 254,799 +0.04(+4.10%)
Feb 02, 2016 1.142 1.142 1.047 1.056 76,801 -0.13(-10.95%)
Feb 01, 2016 1.211 1.220 1.160 1.185 47,800 -0.06(-4.86%)
Jan 29, 2016 1.255 1.272 1.177 1.246 116,213 +0.01(+0.70%)
Jan 28, 2016 1.194 1.272 1.168 1.237 267,888 +0.07(+5.93%)
Jan 27, 2016 1.073 1.177 1.073 1.168 167,092 +0.10(+8.87%)
Jan 26, 2016 1.030 1.082 0.9865 1.073 244,459 +0.06(+5.98%)
Jan 25, 2016 1.021 1.056 0.9865 1.012 171,169 -0.04(-4.10%)
Jan 22, 2016 1.012 1.073 0.9951 1.056 380,426 +0.14(+15.09%)
Jan 21, 2016 0.9086 0.9605 0.8913 0.9172 306,347 -0.01(-0.93%)
Jan 20, 2016 0.9259 0.9691 0.8740 0.9259 543,003 -0.04(-4.46%)
Jan 19, 2016 1.056 1.056 0.9518 0.9691 511,912 -0.14(-12.50%)
Jan 15, 2016 1.142 1.108 1.108 1.108 287,064 -0.04(-3.76%)
Jan 14, 2016 1.090 1.168 1.056 1.151 175,671 +0.07(+6.40%)
Jan 13, 2016 1.194 1.206 1.064 1.082 250,078 -0.09(-7.41%)
Jan 12, 2016 1.255 1.315 1.151 1.168 263,694 -0.06(-4.93%)
Jan 11, 2016 1.419 1.436 1.229 1.229 272,327 -0.21(-14.46%)
Jan 08, 2016 1.419 1.488 1.350 1.436 239,742 +0.03(+1.84%)
Jan 07, 2016 1.436 1.495 1.393 1.410 119,609 -0.06(-4.12%)
Jan 06, 2016 1.480 1.488 1.445 1.471 107,293 -0.05(-3.41%)
Jan 05, 2016 1.523 1.549 1.514 1.523 35,033 -0.02(-1.12%)
Jan 04, 2016 1.566 1.653 1.532 1.540 92,977 -0.02(-1.11%)
Dec 31, 2015 1.532 1.558 1.558 1.558 81,011 +0.02(+1.12%)
Dec 30, 2015 1.480 1.549 1.471 1.540 198,548 +0.03(+2.30%)
Dec 29, 2015 1.471 1.566 1.458 1.506 111,871 +0.06(+4.19%)
Dec 28, 2015 1.549 1.817 1.445 1.445 93,475 -0.11(-7.22%)
Dec 24, 2015 1.635 1.558 1.558 1.558 34,322 -0.05(-3.23%)
Dec 23, 2015 1.549 1.627 1.523 1.609 190,493 +0.09(+5.68%)
Dec 22, 2015 1.471 1.523 1.471 1.523 103,416 +0.06(+4.14%)
Dec 21, 2015 1.454 1.480 1.419 1.462 132,030 +0.01(+0.60%)
Dec 18, 2015 1.419 1.475 1.385 1.454 182,046 +0.03(+2.44%)
Dec 17, 2015 1.324 1.436 1.324 1.419 175,824 +0.08(+5.81%)
Dec 16, 2015 1.402 1.410 1.307 1.341 517,124 -0.07(-4.91%)
Dec 15, 2015 1.445 1.480 1.402 1.410 204,850 -0.03(-1.81%)
Dec 14, 2015 1.419 1.454 1.350 1.436 270,369 +0.00(+0.00%)
Dec 11, 2015 1.445 1.480 1.419 1.436 126,892 -0.01(-0.90%)
Dec 10, 2015 1.441 1.492 1.432 1.449 275,647 -0.03(-1.73%)
Dec 09, 2015 1.526 1.569 1.458 1.475 276,392 -0.03(-2.26%)
Dec 08, 2015 1.518 1.526 1.459 1.509 361,220 -0.03(-2.21%)
Dec 07, 2015 1.663 1.680 1.518 1.543 447,838 -0.18(-10.40%)
Dec 04, 2015 1.833 1.842 1.697 1.722 162,656 -0.13(-6.91%)
Dec 03, 2015 1.799 1.876 1.782 1.850 195,709 +0.07(+3.83%)
Dec 02, 2015 1.825 1.850 1.748 1.782 304,103 -0.05(-2.79%)
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.