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, 2022 3.700 3.945 3.700 3.860 1,153,100 +0.20(+5.46%)
Jul 28, 2022 3.710 3.735 3.560 3.660 625,347 +0.01(+0.27%)
Jul 27, 2022 3.530 3.650 3.450 3.650 361,691 +0.13(+3.69%)
Jul 26, 2022 3.620 3.628 3.420 3.520 578,662 +0.01(+0.28%)
Jul 25, 2022 3.250 3.530 3.220 3.510 1,528,807 +0.29(+9.01%)
Jul 22, 2022 3.310 3.345 3.190 3.220 732,898 -0.09(-2.72%)
Jul 21, 2022 3.410 3.450 3.230 3.310 887,918 -0.18(-5.16%)
Jul 20, 2022 3.380 3.500 3.295 3.490 1,132,781 +0.08(+2.35%)
Jul 19, 2022 3.380 3.450 3.290 3.410 1,385,664 +0.06(+1.79%)
Jul 18, 2022 3.480 3.554 3.295 3.350 3,080,989 +0.01(+0.30%)
Jul 15, 2022 3.420 3.460 3.275 3.340 2,661,915 -0.01(-0.30%)
Jul 14, 2022 3.420 3.450 3.090 3.350 5,853,395 +0.17(+5.35%)
Jul 13, 2022 3.160 3.288 3.110 3.180 929,894 +0.06(+1.92%)
Jul 12, 2022 3.100 3.155 2.970 3.120 698,021 -0.05(-1.58%)
Jul 11, 2022 3.240 3.260 3.140 3.170 777,057 -0.13(-3.94%)
Jul 08, 2022 3.410 3.420 3.260 3.300 730,409 -0.11(-3.23%)
Jul 07, 2022 3.350 3.510 3.320 3.410 1,262,377 +0.15(+4.60%)
Jul 06, 2022 3.250 3.354 3.020 3.260 1,042,400 +0.00(+0.00%)
Jul 05, 2022 3.380 3.380 3.140 3.260 1,012,424 -0.24(-6.86%)
Jul 01, 2022 3.420 3.570 3.310 3.500 1,070,326 +0.11(+3.24%)
Jun 30, 2022 3.400 3.510 3.300 3.390 1,356,365 -0.13(-3.69%)
Jun 29, 2022 3.880 3.940 3.480 3.520 1,150,050 -0.33(-8.57%)
Jun 28, 2022 3.760 3.915 3.711 3.850 1,337,519 +0.25(+6.94%)
Jun 27, 2022 3.530 3.705 3.515 3.600 1,762,797 +0.12(+3.45%)
Jun 24, 2022 3.300 3.610 3.250 3.480 1,497,614 +0.17(+5.14%)
Jun 23, 2022 3.720 3.730 3.230 3.310 1,766,482 -0.34(-9.32%)
Jun 22, 2022 3.800 3.810 3.620 3.650 1,353,598 -0.36(-8.98%)
Jun 21, 2022 3.930 4.080 3.800 4.010 1,735,575 +0.22(+5.80%)
Jun 17, 2022 4.060 4.070 3.690 3.790 2,720,329 -0.24(-5.96%)
Jun 16, 2022 4.210 4.285 4.015 4.030 1,224,065 -0.28(-6.50%)
Jun 15, 2022 4.460 4.460 4.170 4.310 878,732 -0.03(-0.69%)
Jun 14, 2022 4.550 4.660 4.260 4.340 1,304,159 +0.01(+0.23%)
Jun 13, 2022 4.430 4.530 4.180 4.330 1,595,376 -0.32(-6.88%)
Jun 10, 2022 4.760 4.850 4.550 4.650 1,002,351 -0.13(-2.72%)
Jun 09, 2022 5.340 5.340 4.755 4.780 2,318,890 -0.52(-9.81%)
Jun 08, 2022 5.250 5.500 5.170 5.300 1,882,027 +0.13(+2.51%)
Jun 07, 2022 5.070 5.240 4.960 5.170 1,404,428 +0.10(+1.97%)
Jun 06, 2022 5.150 5.150 4.880 5.070 1,096,653 +0.00(+0.00%)
Jun 03, 2022 4.920 5.090 4.900 5.070 1,217,630 +0.16(+3.26%)
Jun 02, 2022 4.800 4.990 4.734 4.910 1,220,859 +0.10(+2.08%)
Jun 01, 2022 4.800 4.865 4.614 4.810 715,961 +0.09(+1.91%)
May 31, 2022 4.870 4.880 4.590 4.720 1,146,283 +0.02(+0.43%)
May 27, 2022 4.740 4.770 4.584 4.700 799,066 -0.01(-0.21%)
May 26, 2022 4.540 4.770 4.530 4.710 1,284,156 +0.21(+4.67%)
May 25, 2022 4.400 4.555 4.380 4.500 733,221 +0.10(+2.27%)
May 24, 2022 4.400 4.430 4.300 4.400 850,421 -0.05(-1.12%)
May 23, 2022 4.440 4.545 4.285 4.450 859,295 +0.11(+2.53%)
May 20, 2022 4.250 4.455 4.210 4.340 1,495,330 +0.13(+3.09%)
May 19, 2022 3.910 4.260 3.910 4.210 917,853 +0.21(+5.25%)
May 18, 2022 4.200 4.200 3.920 4.000 713,003 -0.15(-3.61%)
May 17, 2022 4.240 4.270 4.110 4.150 884,012 -0.03(-0.72%)
May 16, 2022 4.090 4.200 4.040 4.180 805,369 +0.18(+4.50%)
May 13, 2022 3.880 4.160 3.850 4.000 952,707 +0.23(+6.10%)
May 12, 2022 3.960 3.980 3.685 3.770 867,975 -0.23(-5.75%)
May 11, 2022 4.010 4.190 3.970 4.000 869,902 +0.11(+2.83%)
May 10, 2022 4.060 4.110 3.830 3.890 632,180 -0.06(-1.52%)
May 09, 2022 4.320 4.340 3.911 3.950 1,018,471 -0.51(-11.43%)
May 06, 2022 4.500 4.620 4.340 4.460 559,914 +0.00(+0.00%)
May 05, 2022 4.430 4.480 4.221 4.460 834,073 +0.10(+2.29%)
May 04, 2022 4.480 4.480 4.165 4.360 591,790 -0.03(-0.68%)
May 03, 2022 4.250 4.470 4.180 4.390 766,270 +0.16(+3.78%)
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.