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, 2014 5.100 5.100 4.949 4.973 149,876 -0.17(-3.24%)
Jul 30, 2014 5.227 5.227 5.116 5.140 218,437 -0.08(-1.52%)
Jul 29, 2014 5.266 5.322 5.195 5.219 134,069 -0.08(-1.50%)
Jul 28, 2014 5.306 5.306 5.259 5.298 198,941 +0.02(+0.30%)
Jul 25, 2014 5.346 5.354 5.243 5.282 230,598 -0.06(-1.19%)
Jul 24, 2014 5.338 5.441 5.334 5.346 95,041 +0.02(+0.30%)
Jul 23, 2014 5.338 5.385 5.266 5.330 170,036 +0.02(+0.45%)
Jul 22, 2014 5.251 5.370 5.227 5.306 70,359 +0.06(+1.06%)
Jul 21, 2014 5.306 5.306 5.219 5.251 56,669 -0.02(-0.30%)
Jul 18, 2014 5.211 5.298 5.187 5.266 57,767 +0.06(+1.22%)
Jul 17, 2014 5.274 5.306 5.187 5.203 257,491 -0.07(-1.35%)
Jul 16, 2014 5.179 5.274 5.171 5.274 158,332 +0.08(+1.53%)
Jul 15, 2014 5.401 5.401 5.195 5.195 129,490 -0.20(-3.68%)
Jul 14, 2014 5.520 5.520 5.358 5.393 87,928 -0.09(-1.59%)
Jul 11, 2014 5.489 5.504 5.393 5.481 77,737 -0.02(-0.43%)
Jul 10, 2014 5.576 5.592 5.441 5.504 155,745 -0.15(-2.66%)
Jul 09, 2014 5.766 5.826 5.647 5.655 123,844 -0.15(-2.60%)
Jul 08, 2014 5.893 5.901 5.671 5.806 98,250 -0.05(-0.81%)
Jul 07, 2014 5.711 5.893 5.592 5.853 282,091 -0.12(-1.99%)
Jul 03, 2014 5.957 5.972 5.972 5.972 44,380 +0.01(+0.13%)
Jul 02, 2014 5.925 6.036 5.845 5.964 101,547 +0.04(+0.67%)
Jul 01, 2014 5.988 6.012 5.925 5.925 46,044 -0.02(-0.27%)
Jun 30, 2014 5.853 6.012 5.822 5.941 88,422 +0.06(+0.94%)
Jun 27, 2014 5.711 5.893 5.671 5.885 83,980 +0.17(+3.06%)
Jun 26, 2014 5.663 5.750 5.655 5.711 57,563 +0.02(+0.28%)
Jun 25, 2014 5.758 5.774 5.623 5.695 157,240 -0.10(-1.78%)
Jun 24, 2014 5.917 5.972 5.790 5.798 133,676 -0.13(-2.27%)
Jun 23, 2014 6.020 6.068 5.893 5.933 248,720 -0.08(-1.32%)
Jun 20, 2014 5.766 6.052 5.727 6.012 332,112 +0.37(+6.61%)
Jun 19, 2014 5.615 5.719 5.592 5.639 152,451 +0.00(+0.00%)
Jun 18, 2014 5.687 5.727 5.639 5.639 76,921 -0.05(-0.84%)
Jun 17, 2014 5.671 5.719 5.647 5.687 156,393 -0.03(-0.55%)
Jun 16, 2014 5.703 5.782 5.695 5.719 180,519 +0.02(+0.28%)
Jun 13, 2014 5.695 5.734 5.663 5.703 65,982 +0.03(+0.56%)
Jun 12, 2014 5.655 5.742 5.615 5.671 98,084 -0.02(-0.28%)
Jun 11, 2014 5.561 5.742 5.514 5.687 126,578 +0.02(+0.42%)
Jun 10, 2014 5.710 5.710 5.592 5.663 87,523 +0.01(+0.14%)
Jun 06, 2014 5.561 5.703 5.561 5.655 127,886 +0.12(+2.13%)
Jun 05, 2014 5.466 5.577 5.388 5.537 74,291 +0.07(+1.30%)
Jun 04, 2014 5.419 5.498 5.356 5.466 202,982 -0.06(-1.00%)
Jun 03, 2014 5.474 5.663 5.458 5.521 226,131 +0.02(+0.43%)
Jun 02, 2014 5.411 5.514 5.411 5.498 341,652 +0.06(+1.01%)
May 30, 2014 5.340 5.498 5.340 5.443 88,246 +0.10(+1.92%)
May 29, 2014 5.269 5.380 5.222 5.340 98,010 +0.09(+1.80%)
May 28, 2014 5.309 5.356 5.238 5.246 71,302 -0.09(-1.77%)
May 27, 2014 5.332 5.403 5.317 5.340 116,800 +0.13(+2.42%)
May 23, 2014 5.167 5.214 5.214 5.214 59,163 +0.03(+0.58%)
May 22, 2014 5.214 5.332 5.175 5.184 50,835 -0.02(-0.42%)
May 21, 2014 5.025 5.317 5.002 5.206 102,786 +0.18(+3.61%)
May 20, 2014 5.104 5.104 5.002 5.025 139,972 -0.09(-1.69%)
May 19, 2014 5.034 5.444 5.034 5.112 102,010 +0.05(+1.07%)
May 16, 2014 5.120 5.120 4.964 5.058 118,851 -0.03(-0.61%)
May 15, 2014 5.120 5.143 4.918 5.089 140,801 -0.05(-0.91%)
May 14, 2014 5.189 5.228 5.104 5.135 90,893 -0.02(-0.45%)
May 13, 2014 5.189 5.252 5.127 5.158 145,664 -0.01(-0.15%)
May 12, 2014 5.205 5.484 5.050 5.166 316,496 -0.05(-0.89%)
May 09, 2014 5.360 5.360 5.042 5.213 354,318 -0.22(-4.14%)
May 08, 2014 5.639 5.647 5.391 5.438 232,664 -0.22(-3.97%)
May 07, 2014 6.097 6.097 5.554 5.663 361,434 -0.71(-11.19%)
May 06, 2014 6.322 6.423 6.268 6.376 102,459 +0.12(+1.99%)
May 05, 2014 6.113 6.322 6.066 6.252 124,750 +0.09(+1.51%)
May 02, 2014 5.934 6.182 5.934 6.159 94,274 +0.22(+3.79%)
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.