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, 2015 2.502 2.578 2.435 2.477 191,136 -0.03(-1.00%)
Jul 30, 2015 2.486 2.578 2.461 2.502 141,288 +0.03(+1.01%)
Jul 29, 2015 2.402 2.582 2.402 2.477 161,730 +0.07(+2.78%)
Jul 28, 2015 2.368 2.469 2.352 2.410 183,905 +0.08(+3.23%)
Jul 27, 2015 2.385 2.394 2.268 2.335 299,571 -0.08(-3.12%)
Jul 24, 2015 2.461 2.603 2.394 2.410 179,526 -0.04(-1.71%)
Jul 23, 2015 2.620 2.678 2.452 2.452 296,497 -0.14(-5.48%)
Jul 22, 2015 2.603 2.611 2.536 2.594 163,968 -0.03(-1.27%)
Jul 21, 2015 2.519 2.670 2.519 2.628 305,874 +0.10(+3.97%)
Jul 20, 2015 2.678 2.686 2.527 2.527 172,836 -0.15(-5.62%)
Jul 17, 2015 2.804 2.833 2.653 2.678 402,853 -0.18(-6.16%)
Jul 16, 2015 3.038 3.038 2.854 2.854 206,618 -0.15(-5.01%)
Jul 15, 2015 2.971 3.063 2.930 3.005 104,650 +0.03(+0.84%)
Jul 14, 2015 3.021 3.180 2.971 2.979 225,015 -0.07(-2.20%)
Jul 13, 2015 3.005 3.097 2.938 3.046 185,905 +0.02(+0.55%)
Jul 10, 2015 3.147 3.189 3.025 3.030 156,306 -0.12(-3.72%)
Jul 09, 2015 3.230 3.272 3.143 3.147 154,889 -0.03(-0.79%)
Jul 08, 2015 3.097 3.256 3.097 3.172 179,647 +0.08(+2.43%)
Jul 07, 2015 3.100 3.147 2.971 3.097 194,555 -0.02(-0.54%)
Jul 06, 2015 3.164 3.214 3.080 3.113 215,115 -0.16(-4.86%)
Jul 02, 2015 3.256 3.272 3.272 3.272 118,650 +0.03(+1.03%)
Jul 01, 2015 3.306 3.339 3.155 3.239 185,059 -0.10(-3.01%)
Jun 30, 2015 3.314 3.364 3.297 3.339 114,648 +0.03(+0.76%)
Jun 29, 2015 3.339 3.373 3.151 3.314 377,489 -0.06(-1.74%)
Jun 26, 2015 3.364 3.431 3.364 3.373 80,513 -0.01(-0.25%)
Jun 25, 2015 3.423 3.456 3.381 3.381 124,754 -0.05(-1.46%)
Jun 24, 2015 3.398 3.498 3.389 3.431 108,638 +0.03(+0.74%)
Jun 23, 2015 3.113 3.498 3.113 3.406 669,868 +0.32(+10.30%)
Jun 22, 2015 3.205 3.205 3.088 3.088 276,033 -0.10(-3.15%)
Jun 19, 2015 3.205 3.289 3.172 3.189 151,125 -0.06(-1.80%)
Jun 18, 2015 3.331 3.339 3.247 3.247 101,163 -0.04(-1.27%)
Jun 17, 2015 3.431 3.431 3.250 3.289 246,027 -0.13(-3.68%)
Jun 16, 2015 3.247 3.415 3.247 3.415 140,657 +0.16(+4.88%)
Jun 15, 2015 3.281 3.323 3.256 3.256 263,113 -0.06(-1.77%)
Jun 12, 2015 3.356 3.406 3.314 3.314 98,451 -0.09(-2.70%)
Jun 11, 2015 3.448 3.465 3.335 3.406 250,995 -0.03(-0.97%)
Jun 10, 2015 3.506 3.527 3.398 3.440 195,618 +0.01(+0.24%)
Jun 09, 2015 3.456 3.539 3.431 3.431 151,070 +0.02(+0.73%)
Jun 08, 2015 3.357 3.423 3.357 3.407 151,429 +0.03(+0.98%)
Jun 05, 2015 3.274 3.390 3.258 3.374 110,563 +0.06(+1.75%)
Jun 04, 2015 3.365 3.365 3.225 3.316 179,613 -0.07(-1.96%)
Jun 03, 2015 3.390 3.423 3.316 3.382 237,405 -0.04(-1.21%)
Jun 02, 2015 3.365 3.473 3.365 3.423 136,846 +0.09(+2.73%)
Jun 01, 2015 3.316 3.398 3.295 3.332 406,462 +0.00(+0.00%)
May 29, 2015 3.241 3.349 3.241 3.332 120,906 +0.07(+2.28%)
May 28, 2015 3.283 3.316 3.216 3.258 213,333 -0.05(-1.50%)
May 27, 2015 3.357 3.374 3.303 3.307 179,342 -0.07(-2.20%)
May 26, 2015 3.349 3.398 3.324 3.382 133,019 -0.02(-0.73%)
May 22, 2015 3.448 3.407 3.407 3.407 239,582 -0.09(-2.60%)
May 21, 2015 3.506 3.572 3.473 3.498 273,188 +0.01(+0.24%)
May 20, 2015 3.374 3.506 3.332 3.489 171,793 +0.12(+3.69%)
May 19, 2015 3.390 3.390 3.250 3.365 457,753 -0.09(-2.63%)
May 18, 2015 3.398 3.481 3.370 3.456 126,275 +0.02(+0.72%)
May 15, 2015 3.307 3.436 3.291 3.431 315,871 +0.09(+2.72%)
May 14, 2015 3.431 3.477 3.340 3.340 187,839 -0.05(-1.46%)
May 13, 2015 3.349 3.489 3.307 3.390 309,863 +0.02(+0.74%)
May 12, 2015 3.415 3.498 3.357 3.365 204,218 -0.01(-0.24%)
May 11, 2015 3.522 3.522 3.349 3.374 261,003 -0.13(-3.77%)
May 08, 2015 3.374 3.539 3.340 3.506 281,459 +0.13(+3.92%)
May 07, 2015 3.696 3.721 3.374 3.374 710,930 -0.41(-10.72%)
May 06, 2015 3.820 3.861 3.721 3.779 355,729 +0.00(+0.00%)
May 05, 2015 3.886 3.944 3.746 3.779 351,411 -0.03(-0.87%)
May 04, 2015 3.837 3.994 3.808 3.812 369,906 -0.02(-0.65%)
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.