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 31, 2007 3.762 3.824 3.506 3.522 926,645 -0.29(-7.54%)
Jul 30, 2007 3.700 3.809 3.700 3.809 364,702 +0.02(+0.41%)
Jul 27, 2007 3.832 3.840 3.661 3.793 369,601 -0.02(-0.61%)
Jul 26, 2007 3.879 3.941 3.700 3.816 435,734 -0.10(-2.57%)
Jul 25, 2007 3.886 3.917 3.770 3.917 554,079 +0.01(+0.20%)
Jul 24, 2007 4.111 4.111 3.723 3.910 1,040,607 -0.20(-4.91%)
Jul 23, 2007 4.119 4.197 4.080 4.111 445,274 -0.02(-0.56%)
Jul 20, 2007 4.181 4.228 4.065 4.134 505,607 -0.03(-0.74%)
Jul 19, 2007 4.088 4.166 4.049 4.166 414,077 +0.05(+1.13%)
Jul 18, 2007 4.057 4.134 3.995 4.119 568,775 +0.04(+0.95%)
Jul 17, 2007 4.088 4.134 4.010 4.080 755,187 -0.01(-0.19%)
Jul 16, 2007 4.103 4.158 3.941 4.088 748,870 +0.10(+2.53%)
Jul 13, 2007 3.879 4.018 3.871 3.987 610,931 +0.12(+3.21%)
Jul 12, 2007 3.840 3.879 3.816 3.863 323,578 +0.06(+1.63%)
Jul 11, 2007 3.739 3.809 3.700 3.801 290,318 +0.05(+1.45%)
Jul 10, 2007 3.793 3.793 3.708 3.747 369,858 -0.02(-0.62%)
Jul 09, 2007 3.871 3.879 3.731 3.770 377,980 -0.03(-0.76%)
Jul 06, 2007 3.638 3.801 3.607 3.799 466,030 +0.16(+4.41%)
Jul 05, 2007 3.491 3.685 3.460 3.638 562,072 +0.19(+5.64%)
Jul 03, 2007 3.491 3.491 3.436 3.444 126,466 +0.02(+0.67%)
Jul 02, 2007 3.522 3.530 3.413 3.421 270,593 -0.04(-1.12%)
Jun 29, 2007 3.413 3.568 3.374 3.460 869,793 +0.13(+3.97%)
Jun 28, 2007 3.328 3.343 3.305 3.328 191,052 +0.02(+0.58%)
Jun 27, 2007 3.242 3.312 3.211 3.308 328,863 +0.07(+2.03%)
Jun 26, 2007 3.328 3.328 3.219 3.242 260,151 -0.09(-2.56%)
Jun 25, 2007 3.281 3.374 3.211 3.328 222,895 -0.03(-0.92%)
Jun 22, 2007 3.405 3.413 3.336 3.359 116,926 -0.04(-1.10%)
Jun 21, 2007 3.382 3.452 3.336 3.396 282,840 +0.01(+0.18%)
Jun 20, 2007 3.281 3.405 3.273 3.390 377,078 +0.11(+3.31%)
Jun 19, 2007 3.072 3.413 3.041 3.281 823,642 +0.23(+7.63%)
Jun 18, 2007 3.033 3.087 3.033 3.049 127,239 +0.02(+0.51%)
Jun 15, 2007 3.049 3.080 3.017 3.033 159,855 -0.02(-0.76%)
Jun 14, 2007 3.033 3.080 3.033 3.056 69,485 -0.00(-0.06%)
Jun 13, 2007 3.095 3.126 3.025 3.058 289,286 -0.04(-1.19%)
Jun 12, 2007 3.118 3.126 3.087 3.095 121,696 -0.02(-0.75%)
Jun 11, 2007 3.103 3.126 3.103 3.118 86,502 +0.03(+1.01%)
Jun 08, 2007 3.095 3.111 3.080 3.087 205,233 -0.01(-0.25%)
Jun 07, 2007 3.173 3.180 3.095 3.095 298,826 -0.05(-1.72%)
Jun 06, 2007 3.173 3.180 3.142 3.149 147,092 +0.02(+0.50%)
Jun 05, 2007 3.118 3.165 3.103 3.134 157,663 +0.02(+0.75%)
Jun 04, 2007 3.111 3.157 3.111 3.111 222,895 +0.00(+0.00%)
Jun 01, 2007 3.095 3.142 3.072 3.111 294,443 +0.11(+3.62%)
May 31, 2007 3.064 3.064 3.002 3.002 95,913 -0.05(-1.53%)
May 30, 2007 2.979 3.056 2.979 3.049 98,104 +0.05(+1.81%)
May 29, 2007 3.080 3.080 2.986 2.994 157,792 -0.06(-2.03%)
May 25, 2007 3.080 3.080 3.017 3.056 128,013 -0.02(-0.51%)
May 24, 2007 3.095 3.095 3.049 3.072 203,171 -0.01(-0.25%)
May 23, 2007 3.025 3.103 2.955 3.080 231,403 +0.05(+1.79%)
May 22, 2007 2.986 3.033 2.963 3.025 137,037 +0.06(+2.07%)
May 21, 2007 3.002 3.049 2.963 2.964 169,910 -0.05(-1.52%)
May 18, 2007 3.025 3.072 2.986 3.010 118,344 -0.01(-0.19%)
May 17, 2007 2.955 3.041 2.940 3.016 280,778 +0.06(+2.03%)
May 16, 2007 3.002 3.002 2.955 2.955 212,195 -0.05(-1.55%)
May 15, 2007 3.049 3.064 2.986 3.002 267,113 -0.09(-2.76%)
May 14, 2007 3.157 3.196 3.080 3.087 448,368 -0.14(-4.33%)
May 11, 2007 3.134 3.266 3.117 3.227 278,586 +0.16(+5.05%)
May 10, 2007 3.103 3.134 3.072 3.072 194,920 -0.05(-1.49%)
May 09, 2007 3.087 3.142 3.080 3.118 165,012 +0.04(+1.26%)
May 08, 2007 3.103 3.127 3.064 3.080 183,833 -0.02(-0.75%)
May 07, 2007 3.126 3.173 3.103 3.103 159,855 -0.02(-0.74%)
May 04, 2007 3.180 3.204 3.126 3.126 196,983 -0.05(-1.47%)
May 03, 2007 3.273 3.273 3.173 3.173 173,520 -0.06(-1.92%)
May 02, 2007 3.180 3.351 3.149 3.235 273,172 +0.06(+1.96%)
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.