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 (%)
Sep 30, 2008 2.211 2.482 2.102 2.381 253,257 +0.26(+12.04%)
Sep 29, 2008 2.304 2.319 2.094 2.125 214,072 -0.21(-8.97%)
Sep 26, 2008 2.335 2.358 2.288 2.335 100,996 -0.05(-2.27%)
Sep 25, 2008 2.358 2.436 2.350 2.389 96,806 +0.07(+3.01%)
Sep 24, 2008 2.405 2.490 2.319 2.319 121,619 -0.09(-3.55%)
Sep 23, 2008 2.374 2.599 2.374 2.405 182,220 -0.05(-2.21%)
Sep 22, 2008 2.606 2.606 2.451 2.459 260,833 -0.09(-3.65%)
Sep 19, 2008 2.474 2.560 2.381 2.552 314,074 +0.16(+6.82%)
Sep 18, 2008 2.281 2.397 2.164 2.389 314,399 +0.06(+2.67%)
Sep 17, 2008 2.428 2.451 2.203 2.327 214,033 -0.07(-2.91%)
Sep 16, 2008 2.273 2.428 2.211 2.397 323,616 +0.02(+0.98%)
Sep 15, 2008 2.327 2.428 2.234 2.374 176,453 -0.19(-7.55%)
Sep 12, 2008 2.529 2.614 2.506 2.568 164,159 +0.03(+1.22%)
Sep 11, 2008 2.544 2.568 2.436 2.537 178,252 -0.06(-2.39%)
Sep 10, 2008 2.622 2.676 2.529 2.599 292,140 -0.03(-1.18%)
Sep 09, 2008 2.862 2.862 2.630 2.630 282,179 -0.24(-8.38%)
Sep 08, 2008 2.785 2.948 2.785 2.870 189,937 -0.03(-1.07%)
Sep 05, 2008 2.909 2.924 2.824 2.901 190,832 -0.03(-1.06%)
Sep 04, 2008 2.924 2.979 2.862 2.932 160,320 +0.03(+1.07%)
Sep 03, 2008 2.917 3.025 2.715 2.901 376,004 -0.01(-0.27%)
Sep 02, 2008 2.917 2.979 2.893 2.909 163,140 -0.04(-1.34%)
Aug 29, 2008 2.994 2.994 2.940 2.948 94,644 -0.02(-0.76%)
Aug 28, 2008 3.025 3.025 2.932 2.971 109,948 -0.02(-0.52%)
Aug 27, 2008 2.948 2.994 2.940 2.986 467,994 +0.06(+2.12%)
Aug 26, 2008 3.033 3.041 2.917 2.924 363,159 -0.11(-3.58%)
Aug 25, 2008 3.126 3.157 2.994 3.033 187,453 -0.10(-3.22%)
Aug 22, 2008 3.196 3.196 3.080 3.134 108,873 -0.07(-2.18%)
Aug 21, 2008 3.180 3.219 3.142 3.204 132,110 +0.04(+1.23%)
Aug 20, 2008 2.986 3.188 2.986 3.165 211,456 +0.17(+5.70%)
Aug 19, 2008 2.986 3.041 2.963 2.994 101,910 +0.04(+1.31%)
Aug 18, 2008 3.002 3.103 2.948 2.955 167,364 -0.06(-2.06%)
Aug 15, 2008 3.087 3.087 2.979 3.017 152,405 -0.10(-3.23%)
Aug 14, 2008 3.142 3.204 3.095 3.118 159,913 -0.07(-2.19%)
Aug 13, 2008 2.979 3.188 2.963 3.188 209,765 +0.22(+7.59%)
Aug 12, 2008 2.971 2.994 2.909 2.963 148,848 +0.04(+1.33%)
Aug 11, 2008 2.909 2.948 2.824 2.924 282,686 +0.00(+0.00%)
Aug 08, 2008 2.986 3.033 2.870 2.924 337,267 -0.16(-5.28%)
Aug 07, 2008 3.142 3.235 3.025 3.087 170,283 -0.04(-1.24%)
Aug 06, 2008 3.056 3.126 2.986 3.126 165,886 +0.08(+2.54%)
Aug 05, 2008 3.025 3.103 2.986 3.049 280,626 +0.02(+0.77%)
Aug 04, 2008 3.157 3.173 3.025 3.025 205,321 -0.15(-4.65%)
Aug 01, 2008 3.242 3.336 3.165 3.173 108,380 -0.10(-3.08%)
Jul 31, 2008 3.297 3.336 3.180 3.273 173,967 -0.02(-0.71%)
Jul 30, 2008 3.103 3.312 3.073 3.297 253,672 +0.22(+7.32%)
Jul 29, 2008 3.072 3.142 3.072 3.072 151,394 -0.09(-2.94%)
Jul 28, 2008 3.297 3.328 3.157 3.165 170,572 -0.15(-4.45%)
Jul 25, 2008 3.041 3.343 3.041 3.312 251,794 +0.23(+7.56%)
Jul 24, 2008 3.165 3.219 3.056 3.080 297,198 -0.09(-2.93%)
Jul 23, 2008 3.336 3.336 3.149 3.173 264,273 -0.17(-5.10%)
Jul 22, 2008 3.405 3.444 3.312 3.343 287,135 -0.10(-2.93%)
Jul 21, 2008 3.382 3.452 3.297 3.444 543,799 +0.01(+0.23%)
Jul 18, 2008 3.359 3.452 3.359 3.436 245,067 +0.05(+1.37%)
Jul 17, 2008 3.529 3.553 3.320 3.390 303,637 -0.13(-3.74%)
Jul 16, 2008 3.607 3.615 3.514 3.522 229,226 -0.12(-3.40%)
Jul 15, 2008 3.646 3.716 3.553 3.646 477,503 +0.04(+1.08%)
Jul 14, 2008 3.514 3.646 3.514 3.607 474,751 +0.09(+2.65%)
Jul 11, 2008 3.506 3.568 3.452 3.514 188,624 +0.02(+0.44%)
Jul 10, 2008 3.560 3.607 3.491 3.498 289,244 -0.04(-1.10%)
Jul 09, 2008 3.545 3.654 3.529 3.537 235,202 +0.02(+0.44%)
Jul 08, 2008 3.661 3.669 3.336 3.522 271,550 -0.14(-3.81%)
Jul 07, 2008 3.762 3.785 3.607 3.661 394,035 -0.10(-2.68%)
Jul 04, 2008 3.879 3.879 3.739 3.762 169,937 +0.00(+0.00%)
Jul 03, 2008 3.879 3.879 3.739 3.762 169,937 -0.12(-3.00%)
Jul 02, 2008 3.879 3.956 3.816 3.879 349,666 -0.04(-0.99%)
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.