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 (%)
Apr 30, 2018 1.480 1.558 1.445 1.553 305,816 +0.13(+8.79%)
Apr 27, 2018 1.506 1.514 1.410 1.428 279,140 +0.02(+1.23%)
Apr 26, 2018 1.419 1.454 1.402 1.410 74,461 +0.00(+0.00%)
Apr 25, 2018 1.359 1.436 1.341 1.410 102,055 +0.04(+3.16%)
Apr 24, 2018 1.350 1.412 1.341 1.367 312,268 +0.01(+0.64%)
Apr 23, 2018 1.385 1.385 1.325 1.359 157,851 -0.03(-2.42%)
Apr 20, 2018 1.281 1.393 1.281 1.392 170,834 +0.12(+9.46%)
Apr 19, 2018 1.211 1.281 1.211 1.272 63,121 +0.07(+5.76%)
Apr 18, 2018 1.211 1.263 1.203 1.203 172,489 -0.01(-0.71%)
Apr 17, 2018 1.203 1.229 1.185 1.211 151,424 +0.00(+0.00%)
Apr 16, 2018 1.168 1.211 1.168 1.211 48,804 +0.03(+2.94%)
Apr 13, 2018 1.168 1.203 1.151 1.177 83,794 +0.00(+0.00%)
Apr 12, 2018 1.134 1.177 1.125 1.177 80,754 +0.03(+3.03%)
Apr 11, 2018 1.116 1.160 1.116 1.142 106,049 +0.02(+1.54%)
Apr 10, 2018 1.108 1.151 1.108 1.125 120,579 +0.03(+2.51%)
Apr 09, 2018 1.116 1.151 1.082 1.097 155,016 -0.02(-1.69%)
Apr 06, 2018 1.099 1.116 1.088 1.116 90,576 +0.03(+2.38%)
Apr 05, 2018 1.134 1.151 1.090 1.090 315,723 -0.05(-4.55%)
Apr 04, 2018 1.142 1.142 1.125 1.142 12,691 +0.00(+0.00%)
Apr 03, 2018 1.160 1.160 1.134 1.142 20,056 +0.00(+0.00%)
Apr 02, 2018 1.151 1.160 1.133 1.142 27,428 -0.02(-1.49%)
Mar 29, 2018 1.160 1.160 1.160 0 +0.02(+1.52%)
Mar 28, 2018 1.153 1.168 1.134 1.142 45,491 -0.02(-1.86%)
Mar 27, 2018 1.194 1.194 1.160 1.164 56,869 -0.04(-3.24%)
Mar 26, 2018 1.263 1.263 1.194 1.203 23,047 -0.05(-4.14%)
Mar 23, 2018 1.263 1.263 1.229 1.255 38,396 +0.00(+0.00%)
Mar 22, 2018 1.220 1.255 1.220 1.255 27,582 +0.03(+2.84%)
Mar 21, 2018 1.160 1.220 1.160 1.220 48,390 +0.04(+3.68%)
Mar 20, 2018 1.151 1.177 1.151 1.177 58,272 +0.02(+1.49%)
Mar 19, 2018 1.142 1.168 1.142 1.160 32,041 +0.01(+0.75%)
Mar 16, 2018 1.151 1.168 1.142 1.151 30,456 -0.02(-1.48%)
Mar 15, 2018 1.151 1.168 1.134 1.168 22,091 +0.02(+1.50%)
Mar 14, 2018 1.160 1.160 1.142 1.151 25,290 -0.01(-0.75%)
Mar 13, 2018 1.125 1.160 1.125 1.160 51,040 +0.03(+2.37%)
Mar 12, 2018 1.108 1.142 1.108 1.133 54,803 +0.02(+1.47%)
Mar 09, 2018 1.125 1.134 1.108 1.116 79,823 +0.01(+0.78%)
Mar 08, 2018 1.134 1.134 1.099 1.108 185,540 +0.00(+0.00%)
Mar 07, 2018 1.125 1.142 1.099 1.108 74,969 +0.00(+0.00%)
Mar 06, 2018 1.125 1.125 1.095 1.108 52,093 -0.01(-0.77%)
Mar 05, 2018 1.082 1.116 1.073 1.116 57,509 +0.03(+3.20%)
Mar 02, 2018 1.108 1.142 1.043 1.082 92,079 -0.03(-3.10%)
Mar 01, 2018 1.158 1.158 1.108 1.116 16,500 -0.00(-0.39%)
Feb 28, 2018 1.124 1.142 1.090 1.121 81,395 +0.02(+1.97%)
Feb 27, 2018 1.134 1.168 1.099 1.099 107,055 -0.06(-5.22%)
Feb 26, 2018 1.160 1.177 1.134 1.160 83,043 +0.02(+1.52%)
Feb 23, 2018 1.116 1.142 1.108 1.142 11,275 +0.02(+1.54%)
Feb 22, 2018 1.124 1.160 1.108 1.125 89,296 +0.02(+1.56%)
Feb 21, 2018 1.151 1.160 1.108 1.108 80,535 -0.04(-3.76%)
Feb 20, 2018 1.134 1.151 1.134 1.151 32,943 +0.01(+0.76%)
Feb 16, 2018 1.142 1.142 1.142 0 +0.02(+1.54%)
Feb 15, 2018 1.168 1.168 1.125 1.125 61,011 -0.03(-2.26%)
Feb 14, 2018 1.151 1.168 1.125 1.151 45,537 +0.00(+0.38%)
Feb 13, 2018 1.134 1.160 1.134 1.147 93,567 -0.00(-0.38%)
Feb 12, 2018 1.099 1.151 1.099 1.151 81,266 +0.05(+4.73%)
Feb 09, 2018 1.142 1.142 1.073 1.099 96,076 -0.03(-2.31%)
Feb 08, 2018 1.185 1.190 1.116 1.125 143,249 -0.06(-5.11%)
Feb 07, 2018 1.211 1.272 1.185 1.185 203,244 -0.03(-2.14%)
Feb 06, 2018 1.211 1.212 1.177 1.211 107,973 -0.01(-0.72%)
Feb 05, 2018 1.237 1.237 1.168 1.220 108,594 -0.03(-2.33%)
Feb 02, 2018 1.246 1.272 1.211 1.249 75,480 -0.01(-1.12%)
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.