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 (%)
Aug 31, 2005 4.864 4.887 4.786 4.833 482,273 -0.02(-0.32%)
Aug 30, 2005 4.902 4.972 4.771 4.848 321,386 -0.02(-0.32%)
Aug 29, 2005 4.918 4.996 4.786 4.864 453,654 +0.14(+2.96%)
Aug 26, 2005 4.825 4.918 4.693 4.724 458,424 -0.12(-2.56%)
Aug 25, 2005 5.065 5.158 4.833 4.848 727,213 -0.19(-3.85%)
Aug 24, 2005 4.848 5.042 4.778 5.042 412,916 +0.18(+3.67%)
Aug 23, 2005 5.019 5.065 4.778 4.864 320,871 -0.10(-2.03%)
Aug 22, 2005 4.910 4.996 4.864 4.964 429,031 +0.17(+3.56%)
Aug 19, 2005 4.615 4.817 4.592 4.794 356,193 +0.19(+4.22%)
Aug 18, 2005 4.639 4.639 4.538 4.600 390,098 -0.03(-0.67%)
Aug 17, 2005 4.693 4.786 4.584 4.631 938,248 -0.14(-2.93%)
Aug 16, 2005 4.926 4.933 4.771 4.771 326,285 -0.17(-3.45%)
Aug 15, 2005 5.073 5.112 4.926 4.941 220,187 -0.12(-2.45%)
Aug 12, 2005 5.027 5.213 5.011 5.065 380,816 +0.03(+0.62%)
Aug 11, 2005 4.972 5.057 4.941 5.034 453,911 +0.09(+1.88%)
Aug 10, 2005 4.949 4.957 4.809 4.941 620,470 +0.01(+0.16%)
Aug 09, 2005 5.003 5.058 4.926 4.933 303,080 -0.05(-1.09%)
Aug 08, 2005 4.871 5.127 4.825 4.988 487,558 +0.15(+3.05%)
Aug 05, 2005 4.879 4.933 4.747 4.840 384,813 -0.07(-1.42%)
Aug 04, 2005 4.980 5.019 4.895 4.910 372,050 -0.05(-1.09%)
Aug 03, 2005 5.027 5.089 4.887 4.964 582,054 -0.05(-1.08%)
Aug 02, 2005 5.275 5.283 4.871 5.019 1,120,921 -0.26(-4.85%)
Aug 01, 2005 5.352 5.376 5.189 5.275 667,267 +0.04(+0.74%)
Jul 29, 2005 5.081 5.391 5.050 5.236 1,201,493 +0.26(+5.30%)
Jul 28, 2005 4.833 4.980 4.833 4.972 418,202 +0.16(+3.22%)
Jul 27, 2005 4.693 4.840 4.693 4.817 341,884 +0.09(+1.80%)
Jul 26, 2005 4.693 4.732 4.615 4.732 349,877 +0.03(+0.66%)
Jul 25, 2005 4.794 4.809 4.538 4.701 1,067,292 -0.12(-2.42%)
Jul 22, 2005 4.848 4.902 4.747 4.817 457,263 -0.07(-1.43%)
Jul 21, 2005 4.895 4.964 4.848 4.887 406,857 -0.04(-0.79%)
Jul 20, 2005 4.926 5.027 4.794 4.926 420,522 +0.05(+1.11%)
Jul 19, 2005 4.957 4.957 4.840 4.871 410,854 -0.04(-0.79%)
Jul 18, 2005 5.057 5.057 4.794 4.910 570,838 -0.14(-2.76%)
Jul 15, 2005 5.042 5.104 5.003 5.050 372,437 -0.05(-0.91%)
Jul 14, 2005 5.252 5.298 5.065 5.096 588,628 -0.15(-2.81%)
Jul 13, 2005 5.422 5.445 5.244 5.244 573,158 -0.16(-2.87%)
Jul 12, 2005 5.337 5.492 5.337 5.399 760,989 +0.09(+1.61%)
Jul 11, 2005 5.337 5.438 5.275 5.314 473,764 -0.07(-1.30%)
Jul 08, 2005 5.469 5.507 5.337 5.383 314,296 -0.09(-1.56%)
Jul 07, 2005 5.321 5.492 5.213 5.469 496,840 +0.06(+1.15%)
Jul 06, 2005 5.407 5.546 5.290 5.407 570,709 +0.01(+0.14%)
Jul 05, 2005 5.236 5.438 5.197 5.399 587,210 +0.22(+4.35%)
Jul 01, 2005 5.127 5.236 5.027 5.174 236,044 +0.05(+0.91%)
Jun 30, 2005 4.980 5.174 4.980 5.127 332,602 +0.07(+1.38%)
Jun 29, 2005 5.120 5.120 4.817 5.058 918,523 -0.04(-0.76%)
Jun 28, 2005 5.616 5.670 5.042 5.096 1,714,062 -0.51(-9.13%)
Jun 27, 2005 5.360 5.701 5.360 5.608 1,055,690 +0.25(+4.63%)
Jun 24, 2005 5.368 5.461 5.275 5.360 336,985 -0.04(-0.72%)
Jun 23, 2005 5.352 5.476 5.352 5.399 544,539 +0.05(+0.87%)
Jun 22, 2005 5.345 5.368 5.290 5.352 431,609 +0.01(+0.15%)
Jun 21, 2005 5.407 5.430 5.306 5.345 552,661 -0.05(-1.01%)
Jun 20, 2005 5.306 5.469 5.259 5.399 790,897 +0.24(+4.66%)
Jun 17, 2005 5.081 5.158 5.042 5.158 653,473 +0.16(+3.10%)
Jun 16, 2005 5.027 5.042 4.972 5.003 331,313 +0.01(+0.16%)
Jun 15, 2005 4.895 5.042 4.895 4.996 344,591 +0.12(+2.55%)
Jun 14, 2005 5.058 5.081 4.732 4.871 684,284 -0.14(-2.79%)
Jun 13, 2005 4.972 5.042 4.926 5.011 629,237 +0.09(+1.89%)
Jun 10, 2005 4.732 4.949 4.732 4.918 755,445 +0.20(+4.28%)
Jun 09, 2005 4.577 4.740 4.499 4.716 567,099 +0.22(+4.83%)
Jun 08, 2005 4.344 4.623 4.290 4.499 480,597 +0.16(+3.57%)
Jun 07, 2005 4.732 4.755 4.344 4.344 679,514 -0.33(-6.98%)
Jun 06, 2005 4.499 4.685 4.460 4.670 653,473 +0.36(+8.27%)
Jun 03, 2005 4.158 4.336 4.158 4.313 308,366 +0.18(+4.32%)
Jun 02, 2005 4.158 4.266 4.111 4.134 392,419 -0.04(-0.93%)
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.