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, 2018 2.717 2.856 2.665 2.804 487,326 +0.10(+3.51%)
Jul 30, 2018 2.752 2.795 2.691 2.708 415,431 -0.04(-1.57%)
Jul 27, 2018 2.907 2.907 2.713 2.752 624,284 -0.15(-5.07%)
Jul 26, 2018 2.942 2.838 2.899 367,863 -0.02(-0.59%)
Jul 25, 2018 2.916 2.994 2.864 2.916 417,817 +0.00(+0.00%)
Jul 24, 2018 2.916 3.046 2.916 2.916 791,598 -0.04(-1.46%)
Jul 23, 2018 3.029 2.907 2.959 444,383 -0.01(-0.29%)
Jul 20, 2018 3.115 3.115 2.936 2.968 693,420 -0.15(-4.72%)
Jul 19, 2018 3.089 3.202 3.081 3.115 870,374 +0.01(+0.28%)
Jul 18, 2018 3.046 3.156 2.916 3.106 1,154,587 +0.05(+1.70%)
Jul 17, 2018 3.236 3.236 3.047 3.055 1,169,599 -0.21(-6.37%)
Jul 16, 2018 3.461 3.461 3.176 3.262 1,960,980 -0.24(-6.91%)
Jul 13, 2018 3.262 3.574 3.254 3.505 2,067,105 +0.25(+7.71%)
Jul 12, 2018 3.366 3.366 3.245 3.254 1,627,823 +0.00(+0.00%)
Jul 11, 2018 2.942 3.392 2.881 3.254 2,353,730 +0.30(+10.26%)
Jul 10, 2018 2.881 3.011 2.873 2.951 1,604,778 +0.10(+3.65%)
Jul 09, 2018 2.579 2.856 2.553 2.847 1,563,041 +0.30(+11.90%)
Jul 06, 2018 2.544 2.553 2.475 2.544 581,910 +0.03(+1.38%)
Jul 05, 2018 2.509 2.509 2.423 2.509 906,326 +0.03(+1.05%)
Jul 03, 2018 2.483 2.483 2.483 0 +0.12(+5.13%)
Jul 02, 2018 2.388 2.388 2.276 2.362 350,716 -0.03(-1.44%)
Jun 29, 2018 2.397 2.449 2.328 2.397 741,442 +0.04(+1.84%)
Jun 28, 2018 2.293 2.457 2.293 2.354 916,571 +0.08(+3.42%)
Jun 27, 2018 2.111 2.319 2.111 2.276 1,064,513 +0.16(+7.79%)
Jun 26, 2018 2.103 2.146 2.059 2.111 591,134 +0.03(+1.67%)
Jun 25, 2018 2.042 2.103 2.008 2.077 191,483 +0.01(+0.42%)
Jun 22, 2018 2.025 2.133 1.990 2.068 610,561 +0.07(+3.46%)
Jun 21, 2018 2.042 2.042 1.973 1.999 206,176 -0.04(-2.12%)
Jun 20, 2018 2.077 2.103 2.033 2.042 245,310 -0.02(-0.84%)
Jun 19, 2018 2.025 2.085 1.964 2.059 276,765 +0.04(+2.15%)
Jun 18, 2018 1.930 2.059 1.930 2.016 293,203 +0.08(+4.02%)
Jun 15, 2018 2.008 1.938 1.938 498,520 -0.07(-3.45%)
Jun 14, 2018 2.094 2.137 1.999 2.008 284,979 -0.07(-3.33%)
Jun 13, 2018 2.068 2.120 2.042 2.077 464,222 +0.01(+0.42%)
Jun 12, 2018 2.033 2.146 2.033 2.068 336,686 +0.02(+0.84%)
Jun 11, 2018 2.068 2.094 1.990 2.051 557,581 -0.08(-3.66%)
Jun 08, 2018 2.120 2.137 2.059 2.129 218,831 +0.01(+0.41%)
Jun 07, 2018 2.155 2.181 2.085 2.120 322,499 -0.01(-0.41%)
Jun 06, 2018 2.051 2.137 2.026 2.129 307,354 +0.09(+4.24%)
Jun 05, 2018 2.068 2.094 1.938 2.042 495,403 -0.04(-2.07%)
Jun 04, 2018 2.137 2.181 2.051 2.085 498,947 -0.05(-2.43%)
Jun 01, 2018 2.215 2.232 2.103 2.137 480,612 -0.06(-2.76%)
May 31, 2018 2.155 2.207 2.129 2.198 419,141 +0.04(+2.01%)
May 30, 2018 1.973 2.155 1.956 2.155 558,892 +0.17(+8.73%)
May 29, 2018 1.938 2.008 1.844 1.982 335,584 +0.02(+0.88%)
May 25, 2018 1.964 1.964 1.964 0 -0.03(-1.52%)
May 24, 2018 2.121 1.982 1.995 453,640 -0.12(-5.53%)
May 23, 2018 1.912 2.155 1.904 2.111 793,645 +0.17(+8.93%)
May 22, 2018 2.336 2.380 1.895 1.938 1,792,008 -0.35(-15.15%)
May 21, 2018 2.059 2.457 2.033 2.284 2,181,681 +0.35(+18.39%)
May 18, 2018 1.878 1.964 1.778 1.930 612,204 +0.16(+9.31%)
May 17, 2018 1.774 1.821 1.757 1.765 767,686 +0.07(+4.08%)
May 16, 2018 1.696 1.765 1.670 1.696 340,941 +0.01(+0.51%)
May 15, 2018 1.670 1.748 1.644 1.687 424,686 +0.03(+1.56%)
May 14, 2018 1.627 1.679 1.610 1.661 288,035 +0.01(+0.47%)
May 11, 2018 1.739 1.739 1.540 1.654 436,160 -0.08(-4.45%)
May 10, 2018 1.852 1.852 1.713 1.731 329,373 -0.10(-5.66%)
May 09, 2018 1.748 1.852 1.748 1.834 717,170 +0.11(+6.53%)
May 08, 2018 1.696 1.774 1.653 1.722 350,293 +0.03(+1.79%)
May 07, 2018 1.627 1.739 1.627 1.692 281,534 +0.07(+4.55%)
May 04, 2018 1.644 1.679 1.592 1.618 187,344 -0.05(-3.06%)
May 03, 2018 1.618 1.679 1.601 1.669 167,098 +0.06(+3.43%)
May 02, 2018 1.592 1.667 1.584 1.614 207,225 +0.03(+1.91%)
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.