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, 2019 1.775 1.792 1.731 1.731 82,908 -0.03(-1.74%)
Feb 27, 2019 1.748 1.783 1.748 1.761 29,803 +0.03(+1.77%)
Feb 26, 2019 1.775 1.803 1.713 1.731 80,026 -0.05(-2.94%)
Feb 25, 2019 1.810 1.826 1.766 1.783 59,613 -0.03(-1.45%)
Feb 22, 2019 1.775 1.836 1.766 1.810 90,258 +0.04(+2.48%)
Feb 21, 2019 1.748 1.818 1.748 1.766 109,295 +0.01(+0.50%)
Feb 20, 2019 1.871 1.910 1.718 1.757 110,652 -0.10(-5.19%)
Feb 19, 2019 1.827 1.906 1.801 1.853 234,232 +0.03(+1.44%)
Feb 15, 2019 1.775 1.853 1.775 1.827 154,663 +0.07(+3.98%)
Feb 14, 2019 1.713 1.792 1.713 1.757 107,941 +0.03(+1.52%)
Feb 13, 2019 1.687 1.748 1.687 1.731 102,984 +0.06(+3.66%)
Feb 12, 2019 1.643 1.678 1.617 1.670 46,752 +0.05(+3.24%)
Feb 11, 2019 1.600 1.626 1.573 1.617 57,874 +0.01(+0.54%)
Feb 08, 2019 1.626 1.669 1.569 1.608 72,412 -0.03(-1.60%)
Feb 07, 2019 1.686 1.696 1.599 1.635 26,799 -0.05(-3.11%)
Feb 06, 2019 1.670 1.713 1.643 1.687 48,523 +0.01(+0.52%)
Feb 05, 2019 1.687 1.696 1.643 1.678 48,617 -0.01(-0.52%)
Feb 04, 2019 1.687 1.705 1.629 1.687 33,306 +0.00(+0.00%)
Feb 01, 2019 1.591 1.740 1.591 1.687 116,341 +0.10(+6.63%)
Jan 31, 2019 1.617 1.661 1.556 1.582 101,008 -0.02(-1.09%)
Jan 30, 2019 1.504 1.613 1.504 1.600 191,577 +0.09(+5.78%)
Jan 29, 2019 1.573 1.591 1.460 1.512 294,901 -0.05(-3.35%)
Jan 28, 2019 1.608 1.616 1.547 1.565 19,217 -0.06(-3.76%)
Jan 25, 2019 1.591 1.643 1.547 1.626 48,618 +0.06(+3.91%)
Jan 24, 2019 1.539 1.626 1.539 1.565 110,681 +0.03(+2.29%)
Jan 23, 2019 1.539 1.608 1.530 1.530 108,753 -0.01(-0.57%)
Jan 22, 2019 1.573 1.648 1.530 1.539 111,026 -0.11(-6.88%)
Jan 18, 2019 1.696 1.696 1.608 1.652 190,470 -0.04(-2.58%)
Jan 17, 2019 1.678 1.713 1.661 1.696 46,182 +0.00(+0.00%)
Jan 16, 2019 1.713 1.748 1.687 1.696 93,749 -0.02(-1.02%)
Jan 15, 2019 1.713 1.757 1.696 1.713 63,197 +0.02(+1.03%)
Jan 14, 2019 1.713 1.740 1.670 1.696 69,472 -0.03(-2.02%)
Jan 11, 2019 1.775 1.775 1.722 1.731 41,297 -0.04(-2.46%)
Jan 10, 2019 1.801 1.801 1.748 1.775 52,139 -0.05(-2.87%)
Jan 09, 2019 1.801 1.844 1.775 1.827 155,417 +0.04(+2.45%)
Jan 08, 2019 1.827 1.827 1.731 1.783 85,089 -0.03(-1.45%)
Jan 07, 2019 1.687 1.862 1.687 1.810 208,868 +0.11(+6.70%)
Jan 04, 2019 1.678 1.722 1.635 1.696 195,732 +0.04(+2.65%)
Jan 03, 2019 1.617 1.652 1.539 1.652 83,780 +0.08(+5.00%)
Jan 02, 2019 1.626 1.696 1.547 1.573 310,375 -0.06(-3.74%)
Dec 31, 2018 1.486 1.643 1.477 1.635 274,780 +0.16(+10.65%)
Dec 28, 2018 1.469 1.512 1.425 1.477 133,843 +0.01(+0.60%)
Dec 27, 2018 1.416 1.469 1.381 1.469 133,086 +0.02(+1.21%)
Dec 26, 2018 1.329 1.469 1.294 1.451 165,743 +0.12(+9.21%)
Dec 24, 2018 1.355 1.372 1.311 1.329 150,774 -0.05(-3.80%)
Dec 21, 2018 1.407 1.434 1.355 1.381 294,113 -0.03(-2.47%)
Dec 20, 2018 1.451 1.451 1.355 1.416 346,164 -0.03(-2.41%)
Dec 19, 2018 1.495 1.530 1.434 1.451 208,251 -0.04(-2.92%)
Dec 18, 2018 1.556 1.556 1.486 1.495 214,588 -0.05(-3.39%)
Dec 17, 2018 1.565 1.608 1.530 1.547 385,312 -0.01(-0.56%)
Dec 14, 2018 1.617 1.643 1.547 1.556 88,199 -0.07(-4.30%)
Dec 13, 2018 1.652 1.674 1.600 1.626 167,972 -0.02(-1.06%)
Dec 12, 2018 1.678 1.705 1.635 1.643 251,505 -0.02(-1.05%)
Dec 11, 2018 1.617 1.670 1.591 1.661 130,718 +0.08(+4.97%)
Dec 10, 2018 1.731 1.731 1.569 1.582 401,473 -0.17(-9.50%)
Dec 07, 2018 1.775 1.810 1.718 1.748 185,093 +0.03(+2.04%)
Dec 06, 2018 1.844 1.880 1.678 1.713 306,004 -0.15(-7.98%)
Dec 04, 2018 1.906 1.906 1.844 1.862 157,867 -0.04(-2.29%)
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.