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 26, 2021 1.408 1.498 1.330 1.417 380,122 +0.00(+0.00%)
Feb 25, 2021 1.545 1.584 1.378 1.417 551,542 -0.13(-8.23%)
Feb 24, 2021 1.457 1.593 1.437 1.545 798,150 +0.10(+6.76%)
Feb 23, 2021 1.402 1.455 1.290 1.447 474,969 +0.01(+0.68%)
Feb 22, 2021 1.349 1.447 1.320 1.437 447,918 +0.09(+6.52%)
Feb 19, 2021 1.349 1.359 1.271 1.349 257,984 +0.00(+0.00%)
Feb 18, 2021 1.359 1.369 1.320 1.349 302,932 -0.01(-0.72%)
Feb 17, 2021 1.349 1.388 1.281 1.359 637,902 -0.04(-2.80%)
Feb 16, 2021 1.378 1.398 1.300 1.398 702,683 +0.03(+2.14%)
Feb 12, 2021 1.378 1.398 1.310 1.369 498,783 +0.01(+0.72%)
Feb 11, 2021 1.359 1.408 1.290 1.359 525,999 +0.00(+0.00%)
Feb 10, 2021 1.320 1.417 1.232 1.359 997,591 +0.03(+2.21%)
Feb 09, 2021 1.310 1.349 1.271 1.330 847,005 +0.04(+3.03%)
Feb 08, 2021 1.242 1.290 1.202 1.290 926,953 +0.05(+3.94%)
Feb 05, 2021 1.242 1.261 1.193 1.242 331,431 +0.04(+3.25%)
Feb 04, 2021 1.193 1.271 1.154 1.202 880,212 +0.01(+0.82%)
Feb 03, 2021 1.134 1.222 1.085 1.193 1,187,709 +0.09(+7.97%)
Feb 02, 2021 1.046 1.134 1.046 1.105 479,338 +0.03(+2.73%)
Feb 01, 2021 1.026 1.085 1.026 1.075 241,858 +0.06(+5.77%)
Jan 29, 2021 1.046 1.085 0.9971 1.017 718,612 -0.03(-2.80%)
Jan 28, 2021 1.017 1.232 1.017 1.046 1,026,926 +0.04(+3.88%)
Jan 27, 2021 1.017 1.114 0.9776 1.007 448,030 -0.02(-1.90%)
Jan 26, 2021 1.036 1.066 0.9137 1.026 312,444 -0.03(-2.78%)
Jan 25, 2021 1.095 1.095 1.017 1.056 303,540 -0.03(-2.83%)
Jan 22, 2021 1.114 1.114 1.066 1.087 341,149 -0.04(-3.35%)
Jan 21, 2021 1.105 1.144 1.036 1.124 911,357 +0.02(+1.77%)
Jan 20, 2021 1.134 1.154 1.056 1.105 914,389 -0.02(-1.74%)
Jan 19, 2021 1.134 1.183 1.110 1.124 393,790 -0.02(-1.71%)
Jan 15, 2021 1.173 1.173 1.085 1.144 459,605 -0.01(-0.85%)
Jan 14, 2021 1.134 1.163 1.099 1.154 653,201 +0.06(+5.36%)
Jan 13, 2021 1.134 1.154 1.066 1.095 397,010 -0.04(-3.45%)
Jan 12, 2021 1.105 1.183 1.095 1.134 416,283 +0.05(+4.50%)
Jan 11, 2021 1.085 1.179 1.066 1.085 405,889 -0.03(-2.63%)
Jan 08, 2021 0.9874 1.124 0.9678 1.114 1,027,436 +0.14(+14.00%)
Jan 07, 2021 0.9678 1.017 0.9189 0.9776 321,207 +0.01(+1.01%)
Jan 06, 2021 0.9363 1.026 0.9150 0.9678 518,650 +0.04(+4.45%)
Jan 05, 2021 0.8607 0.9524 0.8603 0.9265 402,168 +0.04(+4.61%)
Jan 04, 2021 0.9287 0.9397 0.8603 0.8857 313,653 -0.05(-5.76%)
Dec 31, 2020 0.9398 0.9398 0.9398 553,659 +0.09(+10.51%)
Dec 30, 2020 0.8309 0.9287 0.8309 0.8505 553,659 -0.03(-3.44%)
Dec 29, 2020 0.9561 0.9600 0.8745 0.8808 185,773 -0.04(-4.76%)
Dec 28, 2020 0.9874 0.9874 0.8994 0.9248 246,740 -0.06(-6.34%)
Dec 24, 2020 0.9287 0.9971 0.9164 0.9874 153,338 +0.06(+6.84%)
Dec 23, 2020 0.8603 0.9385 0.8534 0.9241 205,725 +0.06(+7.42%)
Dec 22, 2020 0.8159 0.8799 0.8114 0.8603 270,293 +0.05(+6.02%)
Dec 21, 2020 0.8700 0.8798 0.7918 0.8114 648,536 -0.07(-8.02%)
Dec 18, 2020 0.9483 0.9525 0.8821 0.8822 522,617 -0.05(-5.01%)
Dec 17, 2020 0.9287 0.9580 0.8994 0.9287 270,029 +0.03(+3.26%)
Dec 16, 2020 0.9209 0.9560 0.8994 0.8994 189,155 -0.03(-3.16%)
Dec 15, 2020 0.9727 1.007 0.9092 0.9287 290,536 +0.02(+2.46%)
Dec 14, 2020 0.9675 1.026 0.8857 0.9064 737,615 -0.00(-0.30%)
Dec 11, 2020 1.017 1.026 0.8995 0.9091 858,140 -0.09(-8.82%)
Dec 10, 2020 0.9189 0.9971 0.9189 0.9971 826,976 +0.08(+8.93%)
Dec 09, 2020 0.9252 0.9287 0.8632 0.9154 815,342 +0.05(+6.29%)
Dec 08, 2020 0.8211 0.9091 0.8135 0.8612 1,041,594 +0.05(+5.81%)
Dec 07, 2020 0.7723 0.8348 0.6843 0.8139 2,328,630 +0.10(+14.05%)
Dec 04, 2020 0.6257 0.7332 0.6257 0.7136 2,617,079 +0.09(+13.90%)
Dec 03, 2020 0.4949 0.9971 0.4888 0.6265 22,326,602 +0.13(+25.67%)
Dec 02, 2020 0.4888 0.5377 0.4790 0.4986 380,271 +0.01(+1.76%)
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.