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 30, 2021 1.636 1.691 1.593 1.642 168,582 -0.05(-2.89%)
Jul 29, 2021 1.593 1.691 1.593 1.691 113,455 +0.08(+4.85%)
Jul 28, 2021 1.623 1.652 1.564 1.613 198,102 -0.01(-0.60%)
Jul 27, 2021 1.662 1.662 1.593 1.623 138,061 -0.04(-2.17%)
Jul 26, 2021 1.652 1.734 1.634 1.659 110,526 -0.00(-0.18%)
Jul 23, 2021 1.672 1.691 1.623 1.662 162,331 +0.00(+0.00%)
Jul 22, 2021 1.681 1.701 1.613 1.662 70,161 -0.02(-1.16%)
Jul 21, 2021 1.623 1.750 1.617 1.681 192,022 +0.10(+6.17%)
Jul 20, 2021 1.535 1.642 1.535 1.584 214,904 +0.03(+1.89%)
Jul 19, 2021 1.535 1.605 1.505 1.554 377,725 -0.03(-1.85%)
Jul 16, 2021 1.662 1.711 1.564 1.584 386,882 -0.08(-4.71%)
Jul 15, 2021 1.880 1.880 1.642 1.662 266,351 -0.10(-5.56%)
Jul 14, 2021 1.799 1.838 1.701 1.760 310,806 -0.04(-2.17%)
Jul 13, 2021 1.828 1.848 1.789 1.799 167,893 -0.05(-2.65%)
Jul 12, 2021 1.818 1.848 1.783 1.848 127,974 +0.02(+1.07%)
Jul 09, 2021 1.750 1.861 1.740 1.828 186,176 +0.10(+5.65%)
Jul 08, 2021 1.740 1.789 1.681 1.730 305,400 -0.02(-1.12%)
Jul 07, 2021 1.877 1.877 1.740 1.750 437,105 -0.15(-7.73%)
Jul 06, 2021 1.984 1.994 1.838 1.897 327,211 -0.04(-2.02%)
Jul 02, 2021 1.945 1.975 1.897 1.936 301,438 -0.02(-1.00%)
Jul 01, 2021 1.906 2.043 1.903 1.955 474,441 +0.07(+3.63%)
Jun 30, 2021 1.897 1.945 1.857 1.887 280,556 +0.00(+0.00%)
Jun 29, 2021 1.916 2.033 1.867 1.887 484,033 -0.07(-3.50%)
Jun 28, 2021 2.082 2.102 1.857 1.955 1,005,078 -0.16(-7.41%)
Jun 25, 2021 2.151 2.288 2.043 2.112 1,439,273 +0.00(+0.00%)
Jun 24, 2021 1.945 2.121 1.887 2.112 885,312 +0.22(+11.92%)
Jun 23, 2021 1.828 1.984 1.818 1.887 663,433 +0.07(+3.76%)
Jun 22, 2021 1.848 1.857 1.779 1.818 298,665 -0.04(-2.11%)
Jun 21, 2021 1.809 1.926 1.789 1.857 329,916 +0.08(+4.40%)
Jun 18, 2021 1.701 1.867 1.681 1.779 449,817 -0.05(-2.67%)
Jun 17, 2021 1.906 1.926 1.730 1.828 417,832 -0.06(-3.11%)
Jun 16, 2021 1.799 1.926 1.799 1.887 341,114 +0.08(+4.32%)
Jun 15, 2021 1.818 1.818 1.769 1.809 153,743 +0.01(+0.54%)
Jun 14, 2021 1.838 1.867 1.789 1.799 180,290 -0.04(-2.13%)
Jun 11, 2021 1.857 1.862 1.809 1.838 311,489 -0.02(-1.05%)
Jun 10, 2021 1.897 1.897 1.769 1.857 258,632 -0.01(-0.52%)
Jun 09, 2021 1.916 1.926 1.848 1.867 147,743 -0.04(-2.05%)
Jun 08, 2021 1.877 1.916 1.832 1.906 314,976 +0.04(+2.09%)
Jun 07, 2021 1.828 1.877 1.799 1.867 222,005 +0.03(+1.60%)
Jun 04, 2021 1.906 1.906 1.789 1.838 346,815 -0.02(-1.05%)
Jun 03, 2021 1.799 1.906 1.779 1.857 471,862 +0.02(+1.06%)
Jun 02, 2021 1.818 1.857 1.762 1.838 658,499 +0.10(+5.62%)
Jun 01, 2021 1.691 1.779 1.682 1.740 752,100 +0.08(+4.71%)
May 28, 2021 1.721 1.721 1.652 1.662 166,889 -0.05(-2.86%)
May 27, 2021 1.711 1.740 1.662 1.711 298,481 +0.03(+1.74%)
May 26, 2021 1.642 1.711 1.623 1.681 212,779 +0.01(+0.58%)
May 25, 2021 1.760 1.760 1.652 1.672 253,241 -0.08(-4.47%)
May 24, 2021 1.760 1.818 1.740 1.750 254,046 +0.01(+0.56%)
May 21, 2021 1.711 1.750 1.674 1.740 148,548 +0.03(+1.71%)
May 20, 2021 1.740 1.740 1.672 1.711 144,886 -0.02(-1.13%)
May 19, 2021 1.740 1.750 1.633 1.730 364,626 +0.00(+0.00%)
May 18, 2021 1.701 1.760 1.667 1.730 543,835 +0.11(+6.63%)
May 17, 2021 1.505 1.662 1.505 1.623 255,224 +0.09(+5.73%)
May 14, 2021 1.466 1.545 1.466 1.535 149,663 +0.08(+5.37%)
May 13, 2021 1.496 1.525 1.427 1.457 258,619 -0.04(-2.61%)
May 12, 2021 1.496 1.574 1.476 1.496 283,791 -0.01(-0.65%)
May 11, 2021 1.447 1.525 1.388 1.505 459,099 +0.01(+0.65%)
May 10, 2021 1.525 1.574 1.466 1.496 307,695 -0.03(-1.92%)
May 07, 2021 1.564 1.574 1.466 1.525 497,569 -0.06(-3.70%)
May 06, 2021 1.613 1.613 1.564 1.584 70,149 -0.05(-2.99%)
May 05, 2021 1.564 1.652 1.554 1.633 254,200 +0.06(+3.73%)
May 04, 2021 1.564 1.593 1.515 1.574 202,830 +0.02(+1.26%)
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.