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 29, 2016 1.419 1.428 1.393 1.410 19,285 +0.00(+0.00%)
Jul 28, 2016 1.393 1.419 1.385 1.410 39,473 +0.00(+0.00%)
Jul 27, 2016 1.488 1.488 1.385 1.410 35,950 -0.02(-1.21%)
Jul 26, 2016 1.393 1.428 1.393 1.428 29,241 +0.03(+1.85%)
Jul 25, 2016 1.471 1.494 1.385 1.402 78,072 -0.08(-5.26%)
Jul 22, 2016 1.514 1.514 1.471 1.480 46,579 -0.03(-1.72%)
Jul 21, 2016 1.488 1.514 1.488 1.506 19,379 +0.03(+1.75%)
Jul 20, 2016 1.480 1.497 1.471 1.480 47,466 -0.03(-2.29%)
Jul 19, 2016 1.549 1.566 1.497 1.514 18,952 -0.03(-2.24%)
Jul 18, 2016 1.523 1.558 1.523 1.549 40,179 +0.02(+1.13%)
Jul 15, 2016 1.575 1.575 1.506 1.532 62,137 -0.04(-2.75%)
Jul 14, 2016 1.523 1.575 1.514 1.575 34,080 +0.06(+4.00%)
Jul 13, 2016 1.545 1.566 1.497 1.514 19,944 -0.04(-2.78%)
Jul 12, 2016 1.514 1.566 1.493 1.558 83,514 +0.10(+6.51%)
Jul 11, 2016 1.558 1.558 1.462 1.462 47,794 -0.05(-3.43%)
Jul 08, 2016 1.514 1.506 1.506 1.514 46,092 +0.01(+0.57%)
Jul 07, 2016 1.601 1.601 1.488 1.506 31,228 -0.05(-3.33%)
Jul 05, 2016 1.575 1.584 1.514 1.558 69,657 -0.06(-3.74%)
Jul 01, 2016 1.575 1.618 1.618 1.618 32,473 +0.03(+2.19%)
Jun 30, 2016 1.592 1.627 1.514 1.584 109,076 -0.01(-0.54%)
Jun 29, 2016 1.635 1.661 1.575 1.592 84,752 -0.02(-1.08%)
Jun 28, 2016 1.540 1.661 1.540 1.609 36,081 +0.10(+6.29%)
Jun 27, 2016 1.558 1.558 1.428 1.514 79,646 -0.05(-3.32%)
Jun 24, 2016 1.549 1.644 1.549 1.566 61,254 -0.14(-8.12%)
Jun 23, 2016 1.592 1.705 1.549 1.705 94,166 +0.12(+7.65%)
Jun 22, 2016 1.488 1.635 1.488 1.584 134,119 +0.10(+6.40%)
Jun 21, 2016 1.380 1.506 1.380 1.488 65,984 +0.05(+3.61%)
Jun 20, 2016 1.454 1.471 1.428 1.436 26,842 +0.01(+0.61%)
Jun 17, 2016 1.402 1.462 1.402 1.428 46,259 +0.04(+3.12%)
Jun 16, 2016 1.393 1.402 1.341 1.385 174,812 -0.03(-2.44%)
Jun 15, 2016 1.428 1.436 1.385 1.419 95,178 -0.02(-1.21%)
Jun 14, 2016 1.488 1.514 1.428 1.436 107,225 -0.05(-3.49%)
Jun 13, 2016 1.523 1.523 1.480 1.488 112,279 -0.03(-2.27%)
Jun 10, 2016 1.575 1.601 1.514 1.523 141,641 -0.06(-3.83%)
Jun 09, 2016 1.549 1.609 1.532 1.584 77,064 +0.02(+1.11%)
Jun 08, 2016 1.532 1.575 1.514 1.566 173,208 +0.03(+1.69%)
Jun 07, 2016 1.497 1.540 1.480 1.540 116,242 +0.04(+2.89%)
Jun 06, 2016 1.514 1.525 1.471 1.497 95,089 +0.01(+0.58%)
Jun 03, 2016 1.462 1.558 1.462 1.488 141,580 +0.03(+2.38%)
Jun 02, 2016 1.471 1.471 1.436 1.454 94,352 -0.04(-2.89%)
Jun 01, 2016 1.471 1.497 1.428 1.497 231,119 +0.03(+2.37%)
May 31, 2016 1.480 1.497 1.462 1.462 41,982 -0.02(-1.17%)
May 27, 2016 1.532 1.480 1.480 1.480 54,546 -0.06(-3.93%)
May 26, 2016 1.532 1.540 1.506 1.540 52,754 +0.01(+0.56%)
May 25, 2016 1.488 1.540 1.480 1.532 104,828 +0.06(+4.12%)
May 24, 2016 1.540 1.558 1.471 1.471 116,461 -0.07(-4.49%)
May 23, 2016 1.514 1.584 1.471 1.540 93,821 +0.03(+1.71%)
May 20, 2016 1.575 1.575 1.471 1.514 304,209 -0.05(-3.32%)
May 19, 2016 1.584 1.584 1.532 1.566 36,919 -0.04(-2.69%)
May 18, 2016 1.661 1.696 1.558 1.609 85,982 -0.06(-3.63%)
May 17, 2016 1.679 1.696 1.655 1.670 51,720 -0.01(-0.52%)
May 16, 2016 1.705 1.661 1.661 1.679 121,393 +0.02(+1.04%)
May 13, 2016 1.705 1.713 1.661 1.661 89,165 -0.04(-2.54%)
May 12, 2016 1.653 1.722 1.653 1.705 188,048 +0.03(+1.55%)
May 11, 2016 1.687 1.713 1.618 1.679 284,527 +0.00(+0.00%)
May 10, 2016 1.618 1.687 1.606 1.679 153,992 +0.09(+5.43%)
May 09, 2016 1.653 1.653 1.497 1.592 288,002 -0.09(-5.15%)
May 06, 2016 1.609 1.679 1.549 1.679 203,651 +0.07(+4.30%)
May 05, 2016 1.661 1.661 1.588 1.609 68,678 +0.02(+1.09%)
May 04, 2016 1.653 1.661 1.566 1.592 192,534 -0.05(-3.16%)
May 03, 2016 1.638 1.661 1.618 1.644 113,580 -0.03(-1.81%)
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.