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 (%)
Jul 30, 2004 1.862 1.869 1.753 1.862 485,109 -0.01(-0.42%)
Jul 29, 2004 1.924 1.963 1.792 1.869 451,204 -0.07(-3.60%)
Jul 28, 2004 1.986 1.986 1.908 1.939 350,521 -0.02(-0.79%)
Jul 27, 2004 1.947 1.978 1.939 1.955 147,221 +0.04(+2.02%)
Jul 26, 2004 1.994 1.994 1.916 1.916 90,498 -0.04(-1.98%)
Jul 23, 2004 1.978 1.978 1.939 1.955 173,520 -0.05(-2.33%)
Jul 22, 2004 2.001 2.017 1.955 2.001 193,502 +0.02(+0.78%)
Jul 21, 2004 2.032 2.032 1.986 1.986 320,742 -0.03(-1.54%)
Jul 20, 2004 2.017 2.048 2.001 2.017 317,777 +0.00(+0.00%)
Jul 19, 2004 2.040 2.040 2.001 2.017 141,291 -0.02(-1.14%)
Jul 16, 2004 2.040 2.056 2.017 2.040 165,914 +0.00(+0.00%)
Jul 15, 2004 2.048 2.056 1.994 2.040 344,333 -0.02(-1.13%)
Jul 14, 2004 1.986 2.079 1.978 2.063 307,077 +0.04(+1.92%)
Jul 13, 2004 2.079 2.087 1.986 2.025 143,096 -0.04(-1.88%)
Jul 12, 2004 2.203 2.211 2.017 2.063 455,974 -0.13(-6.01%)
Jul 09, 2004 2.203 2.203 2.156 2.195 212,195 +0.03(+1.43%)
Jul 08, 2004 2.195 2.219 2.164 2.164 196,596 -0.03(-1.41%)
Jul 07, 2004 2.172 2.195 2.141 2.195 218,512 +0.04(+1.80%)
Jul 06, 2004 2.172 2.203 2.133 2.156 163,722 -0.02(-0.71%)
Jul 02, 2004 2.156 2.180 2.149 2.172 145,545 +0.02(+0.72%)
Jul 01, 2004 2.063 2.195 2.063 2.156 296,377 +0.05(+2.21%)
Jun 30, 2004 2.048 2.118 2.048 2.110 136,521 +0.05(+2.64%)
Jun 29, 2004 2.017 2.056 1.986 2.056 133,943 +0.02(+0.76%)
Jun 28, 2004 2.063 2.110 2.017 2.040 100,554 -0.05(-2.23%)
Jun 25, 2004 2.118 2.118 2.056 2.087 293,025 -0.03(-1.46%)
Jun 24, 2004 2.149 2.203 2.110 2.118 559,880 +0.02(+0.74%)
Jun 23, 2004 1.947 2.118 1.908 2.102 723,603 +0.17(+8.84%)
Jun 22, 2004 1.877 1.955 1.862 1.931 150,444 +0.05(+2.47%)
Jun 21, 2004 1.986 2.001 1.885 1.885 184,091 -0.08(-3.95%)
Jun 18, 2004 1.939 1.963 1.931 1.963 147,737 +0.00(+0.00%)
Jun 17, 2004 1.916 1.970 1.893 1.963 217,480 +0.05(+2.85%)
Jun 16, 2004 1.854 1.908 1.854 1.908 146,319 +0.05(+2.50%)
Jun 15, 2004 1.776 1.893 1.776 1.862 221,348 +0.11(+6.19%)
Jun 14, 2004 1.823 1.823 1.753 1.753 77,091 -0.05(-3.00%)
Jun 10, 2004 1.722 1.823 1.722 1.807 173,133 +0.09(+5.43%)
Jun 09, 2004 1.745 1.745 1.629 1.714 230,887 -0.05(-2.64%)
Jun 08, 2004 1.738 1.776 1.738 1.761 113,832 -0.01(-0.44%)
Jun 07, 2004 1.815 1.815 1.738 1.769 187,959 -0.06(-3.39%)
Jun 04, 2004 1.807 1.862 1.807 1.831 34,936 -0.01(-0.42%)
Jun 03, 2004 1.831 1.862 1.800 1.838 155,085 -0.02(-1.25%)
Jun 02, 2004 1.900 1.939 1.846 1.862 66,004 -0.04(-2.04%)
Jun 01, 2004 1.900 1.924 1.823 1.900 131,236 -0.04(-2.00%)
May 28, 2004 1.970 1.970 1.869 1.939 182,802 -0.02(-1.19%)
May 27, 2004 2.001 2.009 1.955 1.963 172,489 +0.00(+0.00%)
May 26, 2004 1.800 1.963 1.784 1.963 388,809 +0.20(+11.45%)
May 25, 2004 1.792 1.800 1.745 1.761 161,402 -0.05(-2.57%)
May 24, 2004 1.776 1.846 1.769 1.807 114,863 +0.03(+1.75%)
May 21, 2004 1.831 1.885 1.753 1.776 124,790 -0.08(-4.18%)
May 20, 2004 1.807 1.877 1.800 1.854 140,904 +0.07(+3.91%)
May 19, 2004 1.730 1.807 1.730 1.784 132,783 +0.08(+4.55%)
May 18, 2004 1.761 1.823 1.707 1.707 240,040 +0.01(+0.46%)
May 17, 2004 1.722 1.769 1.668 1.699 154,312 -0.08(-4.37%)
May 14, 2004 1.738 1.792 1.714 1.776 118,731 +0.00(+0.00%)
May 13, 2004 1.823 1.823 1.722 1.776 131,365 -0.05(-2.55%)
May 12, 2004 1.846 1.846 1.745 1.823 106,871 +0.02(+1.29%)
May 11, 2004 1.660 1.823 1.660 1.800 162,562 +0.17(+10.48%)
May 10, 2004 1.745 1.745 1.536 1.629 511,408 -0.18(-9.87%)
May 07, 2004 1.916 1.916 1.784 1.807 108,933 -0.09(-4.90%)
May 06, 2004 2.001 2.001 1.885 1.900 160,371 -0.05(-2.39%)
May 05, 2004 1.963 1.963 1.862 1.947 343,560 +0.02(+1.21%)
May 04, 2004 1.761 1.924 1.714 1.924 387,133 +0.13(+7.36%)
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.