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 (%)
Jun 30, 2008 4.072 4.111 3.863 3.925 415,822 -0.19(-4.71%)
Jun 27, 2008 4.080 4.150 4.058 4.119 135,178 +0.07(+1.72%)
Jun 26, 2008 4.096 4.142 4.018 4.049 114,310 -0.03(-0.76%)
Jun 25, 2008 4.158 4.158 4.003 4.080 126,187 -0.04(-0.94%)
Jun 24, 2008 4.282 4.331 4.096 4.119 290,463 -0.13(-3.10%)
Jun 23, 2008 3.948 4.375 3.894 4.251 534,397 +0.28(+7.03%)
Jun 20, 2008 4.150 4.150 3.917 3.972 255,613 -0.16(-3.76%)
Jun 19, 2008 4.150 4.181 4.103 4.127 312,802 -0.01(-0.19%)
Jun 18, 2008 4.010 4.150 3.987 4.134 351,844 +0.15(+3.70%)
Jun 17, 2008 4.018 4.072 3.964 3.987 220,475 -0.02(-0.39%)
Jun 16, 2008 4.072 4.103 3.995 4.003 182,081 -0.05(-1.15%)
Jun 13, 2008 3.995 4.065 3.979 4.049 178,406 +0.06(+1.56%)
Jun 12, 2008 3.987 4.034 3.941 3.987 194,353 -0.02(-0.58%)
Jun 11, 2008 3.979 4.041 3.933 4.010 569,288 +0.02(+0.58%)
Jun 10, 2008 3.917 4.026 3.871 3.987 436,263 +0.06(+1.58%)
Jun 09, 2008 3.987 4.018 3.723 3.925 199,655 -0.05(-1.17%)
Jun 06, 2008 3.979 4.034 3.871 3.972 329,477 +0.01(+0.14%)
Jun 05, 2008 3.863 3.987 3.840 3.966 106,285 +0.13(+3.29%)
Jun 04, 2008 3.917 3.956 3.832 3.840 194,141 -0.08(-1.98%)
Jun 03, 2008 4.018 4.057 3.886 3.917 172,218 -0.09(-2.13%)
Jun 02, 2008 3.972 4.065 3.972 4.003 123,868 -0.01(-0.19%)
May 30, 2008 3.956 4.018 3.933 4.010 129,551 +0.09(+2.38%)
May 29, 2008 4.018 4.018 3.902 3.917 233,373 -0.10(-2.51%)
May 28, 2008 3.871 4.034 3.824 4.018 220,798 +0.12(+2.98%)
May 27, 2008 3.886 4.010 3.840 3.902 263,891 -0.02(-0.40%)
May 26, 2008 4.049 4.096 3.917 3.917 154,868 +0.00(+0.00%)
May 23, 2008 4.049 4.096 3.917 3.917 154,868 -0.14(-3.44%)
May 22, 2008 4.034 4.158 4.018 4.057 167,906 +0.02(+0.38%)
May 21, 2008 4.010 4.228 4.003 4.041 560,607 +0.05(+1.36%)
May 20, 2008 3.933 4.026 3.894 3.987 286,008 +0.09(+2.19%)
May 19, 2008 3.879 3.956 3.879 3.902 246,127 +0.02(+0.60%)
May 16, 2008 3.801 3.948 3.778 3.879 346,486 +0.10(+2.67%)
May 15, 2008 3.770 3.801 3.754 3.778 143,457 +0.02(+0.41%)
May 14, 2008 3.770 3.793 3.747 3.762 183,855 -0.02(-0.61%)
May 13, 2008 3.762 3.793 3.731 3.785 126,435 +0.00(+0.00%)
May 12, 2008 3.855 3.855 3.747 3.785 202,879 -0.07(-1.81%)
May 09, 2008 3.739 3.871 3.739 3.855 259,137 +0.14(+3.76%)
May 08, 2008 3.754 3.785 3.716 3.716 144,868 -0.02(-0.42%)
May 07, 2008 3.731 3.809 3.700 3.731 253,753 +0.00(+0.00%)
May 06, 2008 3.766 3.824 3.708 3.731 298,018 -0.07(-1.84%)
May 05, 2008 3.778 3.832 3.646 3.801 452,305 +0.16(+4.26%)
May 02, 2008 3.576 3.685 3.568 3.646 161,696 +0.09(+2.40%)
May 01, 2008 3.529 3.584 3.452 3.560 282,834 +0.02(+0.66%)
Apr 30, 2008 3.584 3.615 3.529 3.537 234,736 -0.05(-1.51%)
Apr 29, 2008 3.677 3.685 3.576 3.591 127,576 -0.09(-2.53%)
Apr 28, 2008 3.716 3.723 3.654 3.685 86,012 -0.06(-1.66%)
Apr 25, 2008 3.661 3.754 3.646 3.747 129,002 +0.07(+1.90%)
Apr 24, 2008 3.692 3.739 3.661 3.677 71,594 -0.06(-1.66%)
Apr 23, 2008 3.886 3.886 3.739 3.739 186,521 -0.14(-3.60%)
Apr 22, 2008 3.894 3.933 3.854 3.879 308,455 -0.06(-1.57%)
Apr 21, 2008 3.879 3.948 3.855 3.941 272,733 +0.06(+1.60%)
Apr 18, 2008 3.840 3.879 3.824 3.879 264,570 +0.01(+0.20%)
Apr 17, 2008 3.824 3.972 3.824 3.871 237,626 +0.05(+1.22%)
Apr 16, 2008 3.630 3.902 3.630 3.824 285,955 +0.16(+4.23%)
Apr 15, 2008 3.568 3.677 3.529 3.669 172,719 +0.09(+2.38%)
Apr 14, 2008 3.630 3.638 3.553 3.584 200,060 -0.05(-1.28%)
Apr 11, 2008 3.630 3.723 3.623 3.630 127,982 -0.06(-1.68%)
Apr 10, 2008 3.623 3.716 3.607 3.692 155,835 +0.09(+2.37%)
Apr 09, 2008 3.599 3.677 3.560 3.607 257,739 +0.04(+1.09%)
Apr 08, 2008 3.623 3.623 3.529 3.568 138,659 -0.08(-2.13%)
Apr 07, 2008 3.801 3.801 3.576 3.646 183,154 -0.02(-0.42%)
Apr 04, 2008 3.654 3.723 3.584 3.661 462,389 -0.11(-2.88%)
Apr 03, 2008 3.692 3.801 3.661 3.770 101,411 +0.05(+1.46%)
Apr 02, 2008 3.747 3.754 3.677 3.716 156,008 -0.05(-1.44%)
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.