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, 2010 5.686 5.872 5.655 5.849 191,863 +0.11(+1.89%)
Jul 29, 2010 5.787 5.849 5.686 5.740 153,555 +0.02(+0.41%)
Jul 28, 2010 5.732 5.755 5.641 5.717 61,607 -0.02(-0.27%)
Jul 27, 2010 5.810 5.810 5.678 5.732 66,257 -0.06(-1.07%)
Jul 26, 2010 5.787 5.841 5.717 5.794 144,542 -0.02(-0.40%)
Jul 23, 2010 5.655 5.857 5.632 5.818 200,983 +0.15(+2.60%)
Jul 22, 2010 5.670 5.701 5.585 5.670 154,897 +0.12(+2.09%)
Jul 21, 2010 5.639 5.639 5.492 5.554 81,517 -0.02(-0.28%)
Jul 20, 2010 5.337 5.593 5.275 5.570 254,537 +0.19(+3.46%)
Jul 19, 2010 5.570 5.585 5.352 5.383 122,946 -0.20(-3.61%)
Jul 16, 2010 5.670 5.717 5.562 5.585 156,940 -0.16(-2.70%)
Jul 15, 2010 5.802 5.833 5.624 5.740 258,589 -0.10(-1.73%)
Jul 14, 2010 5.903 5.934 5.833 5.841 95,829 -0.05(-0.92%)
Jul 13, 2010 5.833 5.942 5.802 5.895 184,764 +0.10(+1.74%)
Jul 12, 2010 5.880 5.926 5.732 5.794 132,478 -0.12(-1.97%)
Jul 09, 2010 5.888 5.996 5.841 5.911 153,142 +0.04(+0.66%)
Jul 08, 2010 5.794 5.880 5.686 5.872 99,687 +0.09(+1.61%)
Jul 07, 2010 5.438 5.779 5.438 5.779 133,350 +0.30(+5.52%)
Jul 06, 2010 5.500 5.678 5.360 5.476 222,735 +0.02(+0.28%)
Jul 02, 2010 5.407 5.570 5.391 5.461 186,317 +0.05(+1.00%)
Jul 01, 2010 5.686 5.748 5.275 5.407 258,671 -0.27(-4.78%)
Jun 30, 2010 5.841 5.888 5.670 5.678 140,766 -0.14(-2.40%)
Jun 29, 2010 5.833 5.942 5.616 5.818 238,239 -0.12(-1.96%)
Jun 25, 2010 5.678 5.951 5.663 5.934 181,557 +0.25(+4.37%)
Jun 24, 2010 5.810 5.864 5.663 5.686 257,506 -0.09(-1.61%)
Jun 23, 2010 6.019 6.019 5.763 5.779 243,308 -0.26(-4.36%)
Jun 22, 2010 6.097 6.182 5.965 6.043 316,901 -0.03(-0.51%)
Jun 21, 2010 6.182 6.423 6.050 6.074 337,601 -0.05(-0.89%)
Jun 18, 2010 6.035 6.128 5.981 6.128 402,750 +0.09(+1.54%)
Jun 17, 2010 6.244 6.244 5.988 6.035 326,367 -0.14(-2.32%)
Jun 16, 2010 6.159 6.244 6.159 6.178 182,237 -0.00(-0.06%)
Jun 15, 2010 6.159 6.198 6.066 6.182 211,098 +0.05(+0.89%)
Jun 14, 2010 6.144 6.244 6.128 6.128 288,205 +0.04(+0.64%)
Jun 11, 2010 5.911 6.089 5.911 6.089 312,035 +0.13(+2.21%)
Jun 10, 2010 5.934 5.965 5.857 5.957 200,352 +0.12(+2.13%)
Jun 09, 2010 5.895 6.027 5.787 5.833 235,085 -0.04(-0.66%)
Jun 08, 2010 5.732 5.895 5.632 5.872 212,126 +0.12(+2.16%)
Jun 07, 2010 5.763 5.857 5.701 5.748 251,171 +0.00(+0.00%)
Jun 04, 2010 5.965 6.082 5.663 5.748 570,579 -0.33(-5.48%)
Jun 03, 2010 6.004 6.136 5.802 6.082 710,487 +0.19(+3.16%)
Jun 02, 2010 5.639 5.942 5.608 5.895 759,069 +0.38(+6.89%)
Jun 01, 2010 5.352 5.655 5.329 5.515 403,199 +0.16(+2.89%)
May 28, 2010 5.391 5.523 5.306 5.360 162,749 -0.03(-0.58%)
May 27, 2010 5.174 5.391 5.174 5.391 179,535 +0.29(+5.62%)
May 26, 2010 5.081 5.283 5.081 5.104 156,800 +0.05(+1.08%)
May 25, 2010 4.933 5.065 4.778 5.050 594,636 -0.01(-0.15%)
May 24, 2010 5.298 5.360 5.027 5.058 127,390 -0.21(-3.98%)
May 21, 2010 5.065 5.306 5.034 5.267 235,252 +0.11(+2.11%)
May 20, 2010 5.182 5.476 5.089 5.158 422,909 -0.43(-7.77%)
May 19, 2010 5.608 5.639 5.321 5.593 445,901 -0.05(-0.96%)
May 18, 2010 5.740 5.849 5.585 5.647 371,474 +0.00(+0.00%)
May 17, 2010 5.655 5.694 5.523 5.647 378,858 -0.02(-0.27%)
May 14, 2010 5.663 5.701 5.507 5.663 299,772 -0.11(-1.88%)
May 13, 2010 5.841 5.864 5.771 5.771 232,375 -0.09(-1.59%)
May 12, 2010 5.732 5.888 5.732 5.864 244,858 +0.16(+2.72%)
May 11, 2010 5.771 5.818 5.476 5.709 393,240 +0.12(+2.08%)
May 10, 2010 5.523 5.678 5.484 5.593 321,772 +0.27(+5.10%)
May 07, 2010 5.383 5.407 5.065 5.321 601,003 -0.06(-1.15%)
May 06, 2010 5.632 5.872 4.794 5.383 960,657 -0.20(-3.54%)
May 05, 2010 5.701 5.748 5.546 5.581 487,418 -0.18(-3.16%)
May 04, 2010 5.771 5.794 5.585 5.763 275,884 -0.04(-0.67%)
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.