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, 2017 1.428 1.462 1.393 1.410 122,724 -0.04(-2.98%)
Feb 27, 2017 1.445 1.454 1.419 1.454 75,824 +0.03(+1.82%)
Feb 24, 2017 1.454 1.471 1.419 1.428 177,282 -0.02(-1.19%)
Feb 23, 2017 1.488 1.514 1.428 1.445 209,848 -0.03(-1.77%)
Feb 22, 2017 1.532 1.540 1.471 1.471 136,341 -0.05(-3.41%)
Feb 21, 2017 1.532 1.566 1.523 1.523 110,386 +0.02(+1.15%)
Feb 17, 2017 1.506 1.506 1.506 0 +0.01(+0.58%)
Feb 16, 2017 1.514 1.558 1.497 1.497 72,503 -0.02(-1.14%)
Feb 15, 2017 1.558 1.562 1.488 1.514 116,696 -0.03(-2.24%)
Feb 14, 2017 1.601 1.601 1.514 1.549 243,190 -0.04(-2.72%)
Feb 13, 2017 1.462 1.601 1.462 1.592 108,195 +0.04(+2.79%)
Feb 10, 2017 1.471 1.584 1.471 1.549 473,048 +0.13(+9.15%)
Feb 09, 2017 1.445 1.445 1.393 1.419 263,352 -0.02(-1.21%)
Feb 08, 2017 1.454 1.514 1.428 1.436 65,367 -0.03(-2.35%)
Feb 07, 2017 1.462 1.506 1.445 1.471 69,798 +0.01(+0.59%)
Feb 06, 2017 1.488 1.497 1.436 1.462 126,673 -0.03(-1.74%)
Feb 03, 2017 1.497 1.523 1.488 1.488 60,629 +0.00(+0.00%)
Feb 02, 2017 1.514 1.514 1.480 1.488 82,680 +0.00(+0.00%)
Feb 01, 2017 1.497 1.523 1.462 1.488 123,531 +0.03(+2.38%)
Jan 31, 2017 1.514 1.514 1.436 1.454 160,780 +0.02(+1.20%)
Jan 30, 2017 1.497 1.497 1.436 1.436 223,607 -0.08(-5.14%)
Jan 27, 2017 1.532 1.549 1.497 1.514 41,634 -0.03(-1.69%)
Jan 26, 2017 1.506 1.558 1.506 1.540 99,455 +0.04(+2.89%)
Jan 25, 2017 1.523 1.566 1.488 1.497 109,851 -0.02(-1.14%)
Jan 24, 2017 1.480 1.523 1.480 1.514 290,486 +0.03(+2.34%)
Jan 23, 2017 1.488 1.506 1.471 1.480 83,069 -0.03(-1.72%)
Jan 20, 2017 1.506 1.523 1.488 1.506 56,477 +0.02(+1.16%)
Jan 19, 2017 1.497 1.514 1.480 1.488 51,574 +0.00(+0.00%)
Jan 18, 2017 1.540 1.540 1.488 1.488 40,911 -0.07(-4.44%)
Jan 17, 2017 1.540 1.609 1.523 1.558 74,870 +0.02(+1.12%)
Jan 13, 2017 1.540 1.540 1.540 0 +0.00(+0.00%)
Jan 12, 2017 1.558 1.584 1.523 1.540 37,199 -0.03(-2.20%)
Jan 11, 2017 1.540 1.601 1.514 1.575 131,600 +0.03(+2.25%)
Jan 10, 2017 1.523 1.558 1.497 1.540 131,828 +0.03(+2.30%)
Jan 09, 2017 1.558 1.558 1.497 1.506 80,854 -0.05(-3.33%)
Jan 06, 2017 1.584 1.609 1.558 1.558 133,231 -0.03(-2.17%)
Jan 05, 2017 1.609 1.635 1.566 1.592 165,379 +0.00(+0.00%)
Jan 04, 2017 1.566 1.609 1.549 1.592 151,148 +0.01(+0.55%)
Jan 03, 2017 1.497 1.584 1.463 1.584 294,635 +0.12(+8.28%)
Dec 30, 2016 1.462 1.462 1.462 0 +0.01(+0.60%)
Dec 29, 2016 1.462 1.488 1.454 1.454 65,427 -0.03(-1.75%)
Dec 28, 2016 1.471 1.488 1.454 1.480 105,715 -0.01(-0.58%)
Dec 27, 2016 1.445 1.488 1.436 1.488 65,817 +0.03(+2.38%)
Dec 23, 2016 1.454 1.454 1.454 0 -0.01(-0.59%)
Dec 22, 2016 1.480 1.480 1.454 1.462 72,727 -0.03(-1.74%)
Dec 21, 2016 1.471 1.506 1.445 1.488 162,523 +0.02(+1.18%)
Dec 20, 2016 1.436 1.488 1.428 1.471 221,260 +0.03(+1.80%)
Dec 19, 2016 1.506 1.506 1.441 1.445 104,068 -0.05(-3.47%)
Dec 16, 2016 1.445 1.497 1.416 1.497 149,064 +0.07(+4.85%)
Dec 15, 2016 1.471 1.506 1.410 1.428 246,416 -0.05(-3.51%)
Dec 14, 2016 1.601 1.601 1.480 1.480 208,476 -0.10(-6.56%)
Dec 13, 2016 1.540 1.618 1.523 1.584 118,322 +0.05(+3.39%)
Dec 12, 2016 1.540 1.635 1.523 1.532 326,821 +0.02(+1.14%)
Dec 09, 2016 1.497 1.545 1.497 1.514 164,809 +0.02(+1.16%)
Dec 08, 2016 1.471 1.540 1.471 1.497 118,770 +0.03(+2.07%)
Dec 07, 2016 1.471 1.523 1.446 1.467 234,664 -0.02(-1.45%)
Dec 06, 2016 1.558 1.558 1.402 1.488 479,205 -0.08(-4.97%)
Dec 05, 2016 1.644 1.722 1.558 1.566 461,182 -0.07(-4.23%)
Dec 02, 2016 1.685 1.696 1.592 1.635 120,808 -0.03(-1.82%)
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.