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, 2017 1.177 1.203 1.168 1.168 11,845 -0.03(-2.17%)
Jul 28, 2017 1.177 1.211 1.175 1.194 36,799 +0.04(+3.76%)
Jul 27, 2017 1.160 1.177 1.151 1.151 32,812 -0.01(-0.75%)
Jul 26, 2017 1.168 1.176 1.151 1.160 73,530 -0.01(-0.74%)
Jul 25, 2017 1.168 1.177 1.160 1.168 47,430 +0.00(+0.00%)
Jul 24, 2017 1.168 1.185 1.168 1.168 16,782 -0.01(-0.74%)
Jul 21, 2017 1.160 1.185 1.160 1.177 166,787 +0.01(+0.74%)
Jul 20, 2017 1.177 1.185 1.177 1.168 15,768 -0.01(-0.74%)
Jul 19, 2017 1.180 1.194 1.168 1.177 146,198 +0.00(+0.00%)
Jul 18, 2017 1.177 1.185 1.160 1.177 45,261 +0.02(+1.49%)
Jul 17, 2017 1.125 1.168 1.125 1.160 23,269 +0.02(+1.52%)
Jul 14, 2017 1.160 1.160 1.142 1.142 11,103 -0.01(-0.75%)
Jul 13, 2017 1.116 1.168 1.108 1.151 69,454 +0.03(+2.31%)
Jul 12, 2017 1.099 1.160 1.099 1.125 53,825 +0.03(+2.36%)
Jul 11, 2017 1.099 1.116 1.090 1.099 28,593 -0.01(-0.78%)
Jul 10, 2017 1.134 1.134 1.090 1.108 19,156 -0.01(-0.77%)
Jul 07, 2017 1.142 1.142 1.108 1.116 53,507 -0.02(-1.53%)
Jul 06, 2017 1.134 1.151 1.129 1.134 15,339 +0.00(+0.00%)
Jul 05, 2017 1.151 1.151 1.126 1.134 4,284 -0.01(-0.76%)
Jul 03, 2017 1.151 1.168 1.125 1.142 11,672 -0.02(-1.49%)
Jun 30, 2017 1.168 1.168 1.168 1.160 11,753 +0.04(+3.47%)
Jun 29, 2017 1.116 1.134 1.116 1.121 43,043 +0.00(+0.39%)
Jun 28, 2017 1.099 1.125 1.099 1.116 17,577 +0.01(+0.78%)
Jun 27, 2017 1.142 1.151 1.099 1.108 35,319 -0.03(-3.03%)
Jun 26, 2017 1.151 1.151 1.102 1.142 21,811 +0.00(+0.00%)
Jun 23, 2017 1.082 1.142 1.082 1.142 31,129 +0.03(+3.12%)
Jun 22, 2017 1.099 1.116 1.082 1.108 32,655 +0.05(+4.92%)
Jun 21, 2017 1.134 1.155 1.047 1.056 125,914 -0.08(-6.87%)
Jun 20, 2017 1.142 1.151 1.082 1.134 80,968 -0.02(-1.50%)
Jun 19, 2017 1.108 1.203 1.108 1.151 257,892 +0.04(+3.91%)
Jun 16, 2017 1.064 1.125 1.047 1.108 122,599 +0.05(+4.92%)
Jun 15, 2017 1.082 1.099 1.047 1.056 180,736 -0.04(-3.94%)
Jun 14, 2017 1.160 1.168 1.073 1.099 166,036 -0.05(-4.51%)
Jun 13, 2017 1.160 1.185 1.125 1.151 144,518 +0.00(+0.00%)
Jun 12, 2017 1.211 1.211 1.151 1.151 120,155 -0.03(-2.92%)
Jun 09, 2017 1.177 1.211 1.168 1.185 70,965 +0.01(+0.74%)
Jun 08, 2017 1.203 1.211 1.168 1.177 127,986 -0.03(-2.16%)
Jun 07, 2017 1.203 1.220 1.177 1.203 118,091 -0.02(-1.42%)
Jun 06, 2017 1.211 1.237 1.194 1.220 175,322 +0.00(+0.00%)
Jun 05, 2017 1.246 1.263 1.205 1.220 95,788 -0.03(-2.08%)
Jun 02, 2017 1.229 1.255 1.220 1.246 54,670 -0.01(-0.69%)
Jun 01, 2017 1.281 1.289 1.255 1.255 157,039 +0.01(+0.69%)
May 31, 2017 1.249 1.262 1.211 1.246 167,278 +0.00(+0.00%)
May 30, 2017 1.281 1.289 1.239 1.246 56,134 -0.04(-3.36%)
May 26, 2017 1.298 1.315 1.281 1.289 50,040 +0.01(+0.68%)
May 25, 2017 1.367 1.367 1.265 1.281 240,554 -0.09(-6.33%)
May 24, 2017 1.350 1.376 1.341 1.367 94,166 +0.01(+0.64%)
May 23, 2017 1.419 1.419 1.307 1.359 89,021 -0.03(-1.88%)
May 22, 2017 1.426 1.426 1.358 1.385 49,908 +0.00(+0.31%)
May 19, 2017 1.385 1.410 1.368 1.380 26,452 -0.00(-0.31%)
May 18, 2017 1.333 1.385 1.324 1.385 39,378 +0.06(+4.23%)
May 17, 2017 1.419 1.428 1.324 1.328 42,008 -0.07(-5.25%)
May 16, 2017 1.385 1.428 1.376 1.402 68,886 +0.00(+0.00%)
May 15, 2017 1.307 1.471 1.298 1.402 182,395 +0.11(+8.36%)
May 12, 2017 1.315 1.333 1.281 1.294 98,019 -0.01(-0.99%)
May 11, 2017 1.229 1.307 1.229 1.307 110,739 +0.04(+3.43%)
May 10, 2017 1.237 1.287 1.237 1.263 95,240 +0.03(+2.10%)
May 09, 2017 1.263 1.272 1.220 1.237 57,733 -0.03(-2.72%)
May 08, 2017 1.203 1.307 1.203 1.272 116,800 +0.06(+5.00%)
May 05, 2017 1.185 1.220 1.185 1.211 48,616 +0.02(+1.45%)
May 04, 2017 1.229 1.246 1.185 1.194 155,950 -0.05(-4.17%)
May 03, 2017 1.263 1.272 1.246 1.246 41,345 -0.01(-0.69%)
May 02, 2017 1.281 1.289 1.255 1.255 63,133 -0.03(-2.03%)
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.