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, 2017 1.168 1.168 1.168 1.160 11,753 +0.04(+3.47%)
Jun 29, 2017 1.116 1.134 1.116 1.121 43,043 +0.00(+0.39%)
Jun 28, 2017 1.099 1.125 1.099 1.116 17,577 +0.01(+0.78%)
Jun 27, 2017 1.142 1.151 1.099 1.108 35,319 -0.03(-3.03%)
Jun 26, 2017 1.151 1.151 1.102 1.142 21,811 +0.00(+0.00%)
Jun 23, 2017 1.082 1.142 1.082 1.142 31,129 +0.03(+3.12%)
Jun 22, 2017 1.099 1.116 1.082 1.108 32,655 +0.05(+4.92%)
Jun 21, 2017 1.134 1.155 1.047 1.056 125,914 -0.08(-6.87%)
Jun 20, 2017 1.142 1.151 1.082 1.134 80,968 -0.02(-1.50%)
Jun 19, 2017 1.108 1.203 1.108 1.151 257,892 +0.04(+3.91%)
Jun 16, 2017 1.064 1.125 1.047 1.108 122,599 +0.05(+4.92%)
Jun 15, 2017 1.082 1.099 1.047 1.056 180,736 -0.04(-3.94%)
Jun 14, 2017 1.160 1.168 1.073 1.099 166,036 -0.05(-4.51%)
Jun 13, 2017 1.160 1.185 1.125 1.151 144,518 +0.00(+0.00%)
Jun 12, 2017 1.211 1.211 1.151 1.151 120,155 -0.03(-2.92%)
Jun 09, 2017 1.177 1.211 1.168 1.185 70,965 +0.01(+0.74%)
Jun 08, 2017 1.203 1.211 1.168 1.177 127,986 -0.03(-2.16%)
Jun 07, 2017 1.203 1.220 1.177 1.203 118,091 -0.02(-1.42%)
Jun 06, 2017 1.211 1.237 1.194 1.220 175,322 +0.00(+0.00%)
Jun 05, 2017 1.246 1.263 1.205 1.220 95,788 -0.03(-2.08%)
Jun 02, 2017 1.229 1.255 1.220 1.246 54,670 -0.01(-0.69%)
Jun 01, 2017 1.281 1.289 1.255 1.255 157,039 +0.01(+0.69%)
May 31, 2017 1.249 1.262 1.211 1.246 167,278 +0.00(+0.00%)
May 30, 2017 1.281 1.289 1.239 1.246 56,134 -0.04(-3.36%)
May 26, 2017 1.298 1.315 1.281 1.289 50,040 +0.01(+0.68%)
May 25, 2017 1.367 1.367 1.265 1.281 240,554 -0.09(-6.33%)
May 24, 2017 1.350 1.376 1.341 1.367 94,166 +0.01(+0.64%)
May 23, 2017 1.419 1.419 1.307 1.359 89,021 -0.03(-1.88%)
May 22, 2017 1.426 1.426 1.358 1.385 49,908 +0.00(+0.31%)
May 19, 2017 1.385 1.410 1.368 1.380 26,452 -0.00(-0.31%)
May 18, 2017 1.333 1.385 1.324 1.385 39,378 +0.06(+4.23%)
May 17, 2017 1.419 1.428 1.324 1.328 42,008 -0.07(-5.25%)
May 16, 2017 1.385 1.428 1.376 1.402 68,886 +0.00(+0.00%)
May 15, 2017 1.307 1.471 1.298 1.402 182,395 +0.11(+8.36%)
May 12, 2017 1.315 1.333 1.281 1.294 98,019 -0.01(-0.99%)
May 11, 2017 1.229 1.307 1.229 1.307 110,739 +0.04(+3.43%)
May 10, 2017 1.237 1.287 1.237 1.263 95,240 +0.03(+2.10%)
May 09, 2017 1.263 1.272 1.220 1.237 57,733 -0.03(-2.72%)
May 08, 2017 1.203 1.307 1.203 1.272 116,800 +0.06(+5.00%)
May 05, 2017 1.185 1.220 1.185 1.211 48,616 +0.02(+1.45%)
May 04, 2017 1.229 1.246 1.185 1.194 155,950 -0.05(-4.17%)
May 03, 2017 1.263 1.272 1.246 1.246 41,345 -0.01(-0.69%)
May 02, 2017 1.281 1.289 1.255 1.255 63,133 -0.03(-2.03%)
May 01, 2017 1.255 1.298 1.255 1.281 58,418 +0.02(+1.37%)
Apr 28, 2017 1.307 1.307 1.263 1.263 92,892 -0.04(-3.31%)
Apr 27, 2017 1.289 1.315 1.263 1.307 90,612 +0.01(+0.67%)
Apr 26, 2017 1.315 1.315 1.281 1.298 59,966 -0.02(-1.32%)
Apr 25, 2017 1.289 1.324 1.272 1.315 62,419 +0.03(+2.01%)
Apr 24, 2017 1.324 1.333 1.289 1.289 37,193 -0.03(-2.61%)
Apr 21, 2017 1.333 1.367 1.268 1.324 138,326 +0.00(+0.00%)
Apr 20, 2017 1.350 1.367 1.305 1.324 41,215 +0.03(+2.00%)
Apr 19, 2017 1.333 1.333 1.298 1.298 51,435 -0.01(-0.66%)
Apr 18, 2017 1.298 1.341 1.298 1.307 22,735 -0.02(-1.31%)
Apr 17, 2017 1.350 1.367 1.324 1.324 81,677 -0.03(-2.55%)
Apr 13, 2017 1.428 1.428 1.359 1.359 67,895 -0.06(-3.98%)
Apr 12, 2017 1.393 1.419 1.393 1.415 86,889 +0.01(+0.93%)
Apr 11, 2017 1.400 1.419 1.385 1.402 87,271 +0.01(+0.62%)
Apr 10, 2017 1.385 1.410 1.385 1.393 82,390 +0.03(+1.90%)
Apr 07, 2017 1.385 1.385 1.359 1.367 29,673 -0.02(-1.25%)
Apr 06, 2017 1.359 1.410 1.359 1.385 84,979 +0.02(+1.27%)
Apr 05, 2017 1.385 1.402 1.350 1.367 54,780 +0.00(+0.00%)
Apr 04, 2017 1.383 1.385 1.350 1.367 105,287 +0.01(+0.64%)
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.