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, 2009 2.412 2.459 2.389 2.412 160,951 +0.00(+0.00%)
Jul 30, 2009 2.319 2.443 2.319 2.412 166,660 +0.09(+3.67%)
Jul 29, 2009 2.327 2.327 2.242 2.327 148,175 -0.02(-0.66%)
Jul 28, 2009 2.327 2.358 2.296 2.343 243,560 +0.01(+0.33%)
Jul 27, 2009 2.327 2.366 2.304 2.335 261,354 +0.00(+0.00%)
Jul 24, 2009 2.335 2.350 2.327 2.335 143,418 +0.01(+0.33%)
Jul 23, 2009 2.304 2.358 2.281 2.327 239,868 +0.04(+1.69%)
Jul 22, 2009 2.250 2.296 2.234 2.288 272,922 +0.04(+1.72%)
Jul 21, 2009 2.250 2.265 2.187 2.250 367,427 +0.03(+1.40%)
Jul 20, 2009 2.242 2.250 2.167 2.219 364,945 +0.02(+1.06%)
Jul 17, 2009 2.048 2.226 2.048 2.195 551,864 +0.15(+7.20%)
Jul 16, 2009 1.963 2.048 1.916 2.048 209,116 +0.05(+2.72%)
Jul 15, 2009 1.931 1.994 1.931 1.994 143,801 +0.07(+3.63%)
Jul 14, 2009 1.939 1.963 1.869 1.924 124,019 -0.02(-1.12%)
Jul 13, 2009 1.978 1.978 1.831 1.945 139,035 -0.00(-0.08%)
Jul 10, 2009 1.738 2.009 1.738 1.947 325,148 +0.16(+9.13%)
Jul 09, 2009 1.753 1.877 1.714 1.784 274,777 +0.00(+0.00%)
Jul 08, 2009 1.900 1.900 1.738 1.784 215,204 -0.10(-5.35%)
Jul 07, 2009 1.916 1.970 1.877 1.885 129,118 -0.05(-2.41%)
Jul 06, 2009 2.017 2.017 1.908 1.931 199,710 -0.11(-5.32%)
Jul 02, 2009 2.032 2.071 2.032 2.040 36,534 -0.07(-3.31%)
Jul 01, 2009 2.048 2.156 2.032 2.110 116,784 +0.04(+1.87%)
Jun 30, 2009 2.094 2.133 2.048 2.071 115,860 -0.05(-2.20%)
Jun 29, 2009 2.133 2.172 2.118 2.118 146,189 +0.00(+0.00%)
Jun 26, 2009 2.071 2.133 2.048 2.118 105,763 +0.05(+2.63%)
Jun 25, 2009 2.087 2.132 2.056 2.063 113,226 -0.07(-3.27%)
Jun 24, 2009 2.102 2.172 2.079 2.133 205,856 +0.12(+5.77%)
Jun 23, 2009 2.032 2.048 2.014 2.017 174,814 -0.05(-2.26%)
Jun 22, 2009 2.079 2.079 2.009 2.063 212,517 -0.04(-1.85%)
Jun 19, 2009 2.094 2.133 2.071 2.102 106,212 +0.02(+1.12%)
Jun 18, 2009 2.110 2.110 2.063 2.079 51,505 +0.00(+0.00%)
Jun 17, 2009 2.102 2.133 2.017 2.079 265,759 +0.00(+0.00%)
Jun 16, 2009 2.133 2.141 2.063 2.079 134,756 -0.02(-0.74%)
Jun 15, 2009 2.211 2.211 2.063 2.094 219,070 -0.12(-5.59%)
Jun 12, 2009 2.242 2.250 2.172 2.219 279,066 -0.04(-1.70%)
Jun 11, 2009 2.234 2.366 2.219 2.257 508,819 +0.02(+1.03%)
Jun 10, 2009 2.172 2.250 2.172 2.234 465,253 +0.09(+3.97%)
Jun 09, 2009 2.110 2.187 2.110 2.149 102,655 +0.03(+1.47%)
Jun 08, 2009 2.118 2.141 2.079 2.118 74,706 -0.05(-2.15%)
Jun 05, 2009 2.195 2.195 2.102 2.164 195,057 -0.02(-1.06%)
Jun 04, 2009 2.149 2.211 2.094 2.187 206,022 +0.07(+3.30%)
Jun 03, 2009 2.250 2.250 2.079 2.118 145,021 -0.11(-4.88%)
Jun 02, 2009 2.125 2.226 2.125 2.226 295,544 +0.12(+5.51%)
Jun 01, 2009 2.110 2.133 2.063 2.110 330,592 +0.02(+1.12%)
May 29, 2009 2.040 2.087 2.017 2.087 142,896 +0.07(+3.46%)
May 28, 2009 2.017 2.032 1.947 2.017 279,928 +0.03(+1.56%)
May 27, 2009 2.017 2.039 1.970 1.986 184,331 -0.04(-1.92%)
May 26, 2009 2.017 2.087 1.955 2.025 160,382 +0.03(+1.56%)
May 22, 2009 1.978 2.102 1.947 1.994 110,025 +0.00(+0.06%)
May 21, 2009 2.063 2.071 1.978 1.992 122,164 -0.06(-3.08%)
May 20, 2009 2.071 2.180 2.032 2.056 339,045 -0.02(-0.75%)
May 19, 2009 2.032 2.118 2.017 2.071 106,983 +0.05(+2.69%)
May 18, 2009 1.978 2.040 1.978 2.017 105,124 +0.03(+1.56%)
May 15, 2009 1.994 2.017 1.955 1.986 127,464 +0.02(+0.79%)
May 14, 2009 2.025 2.025 1.955 1.970 198,892 -0.06(-3.05%)
May 13, 2009 2.048 2.063 1.978 2.032 262,580 -0.06(-2.96%)
May 12, 2009 2.172 2.172 2.079 2.094 291,796 -0.07(-3.23%)
May 11, 2009 2.219 2.219 2.087 2.164 170,893 -0.03(-1.41%)
May 08, 2009 2.087 2.195 2.087 2.195 141,549 +0.10(+4.81%)
May 07, 2009 2.226 2.226 2.048 2.094 610,962 -0.14(-6.25%)
May 06, 2009 2.149 2.234 2.149 2.234 269,999 +0.09(+4.34%)
May 05, 2009 2.125 2.149 2.056 2.141 122,540 +0.04(+1.84%)
May 04, 2009 2.079 2.149 2.032 2.102 229,208 +0.09(+4.23%)
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.