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 (%)
Apr 28, 2017 1.307 1.307 1.263 1.263 92,892 -0.04(-3.31%)
Apr 27, 2017 1.289 1.315 1.263 1.307 90,612 +0.01(+0.67%)
Apr 26, 2017 1.315 1.315 1.281 1.298 59,966 -0.02(-1.32%)
Apr 25, 2017 1.289 1.324 1.272 1.315 62,419 +0.03(+2.01%)
Apr 24, 2017 1.324 1.333 1.289 1.289 37,193 -0.03(-2.61%)
Apr 21, 2017 1.333 1.367 1.268 1.324 138,326 +0.00(+0.00%)
Apr 20, 2017 1.350 1.367 1.305 1.324 41,215 +0.03(+2.00%)
Apr 19, 2017 1.333 1.333 1.298 1.298 51,435 -0.01(-0.66%)
Apr 18, 2017 1.298 1.341 1.298 1.307 22,735 -0.02(-1.31%)
Apr 17, 2017 1.350 1.367 1.324 1.324 81,677 -0.03(-2.55%)
Apr 13, 2017 1.428 1.428 1.359 1.359 67,895 -0.06(-3.98%)
Apr 12, 2017 1.393 1.419 1.393 1.415 86,889 +0.01(+0.93%)
Apr 11, 2017 1.400 1.419 1.385 1.402 87,271 +0.01(+0.62%)
Apr 10, 2017 1.385 1.410 1.385 1.393 82,390 +0.03(+1.90%)
Apr 07, 2017 1.385 1.385 1.359 1.367 29,673 -0.02(-1.25%)
Apr 06, 2017 1.359 1.410 1.359 1.385 84,979 +0.02(+1.27%)
Apr 05, 2017 1.385 1.402 1.350 1.367 54,780 +0.00(+0.00%)
Apr 04, 2017 1.383 1.385 1.350 1.367 105,287 +0.01(+0.64%)
Apr 03, 2017 1.341 1.367 1.333 1.359 115,773 +0.01(+0.64%)
Mar 31, 2017 1.367 1.393 1.350 1.350 174,325 -0.03(-1.89%)
Mar 30, 2017 1.410 1.411 1.361 1.376 49,905 -0.03(-1.85%)
Mar 29, 2017 1.315 1.410 1.307 1.402 111,185 +0.07(+5.19%)
Mar 28, 2017 1.298 1.350 1.289 1.333 69,317 +0.04(+3.36%)
Mar 27, 2017 1.281 1.307 1.263 1.289 147,371 -0.01(-0.67%)
Mar 24, 2017 1.331 1.341 1.298 1.298 76,774 +0.00(+0.00%)
Mar 23, 2017 1.307 1.324 1.272 1.298 105,327 +0.00(+0.00%)
Mar 22, 2017 1.324 1.324 1.281 1.298 167,423 -0.02(-1.32%)
Mar 21, 2017 1.359 1.359 1.307 1.315 39,967 -0.04(-3.19%)
Mar 20, 2017 1.376 1.376 1.285 1.359 147,994 -0.03(-1.88%)
Mar 17, 2017 1.350 1.436 1.341 1.385 158,673 +0.05(+3.90%)
Mar 16, 2017 1.341 1.376 1.298 1.333 137,854 -0.01(-0.64%)
Mar 15, 2017 1.298 1.350 1.298 1.341 227,387 +0.00(+0.00%)
Mar 14, 2017 1.367 1.385 1.326 1.341 249,220 -0.03(-2.52%)
Mar 13, 2017 1.428 1.428 1.350 1.376 70,662 -0.04(-3.05%)
Mar 10, 2017 1.388 1.419 1.376 1.419 54,257 +0.06(+4.46%)
Mar 09, 2017 1.376 1.384 1.350 1.359 110,338 -0.02(-1.26%)
Mar 08, 2017 1.367 1.393 1.341 1.376 266,521 -0.01(-0.63%)
Mar 07, 2017 1.367 1.393 1.367 1.385 105,801 +0.01(+0.63%)
Mar 06, 2017 1.385 1.419 1.367 1.376 93,038 -0.03(-1.85%)
Mar 03, 2017 1.454 1.454 1.393 1.402 168,270 -0.03(-1.82%)
Mar 02, 2017 1.445 1.454 1.410 1.428 98,019 -0.04(-2.94%)
Mar 01, 2017 1.428 1.480 1.428 1.471 130,282 +0.06(+4.29%)
Feb 28, 2017 1.428 1.462 1.393 1.410 122,724 -0.04(-2.98%)
Feb 27, 2017 1.445 1.454 1.419 1.454 75,824 +0.03(+1.82%)
Feb 24, 2017 1.454 1.471 1.419 1.428 177,282 -0.02(-1.19%)
Feb 23, 2017 1.488 1.514 1.428 1.445 209,848 -0.03(-1.77%)
Feb 22, 2017 1.532 1.540 1.471 1.471 136,341 -0.05(-3.41%)
Feb 21, 2017 1.532 1.566 1.523 1.523 110,386 +0.02(+1.15%)
Feb 17, 2017 1.506 1.506 1.506 0 +0.01(+0.58%)
Feb 16, 2017 1.514 1.558 1.497 1.497 72,503 -0.02(-1.14%)
Feb 15, 2017 1.558 1.562 1.488 1.514 116,696 -0.03(-2.24%)
Feb 14, 2017 1.601 1.601 1.514 1.549 243,190 -0.04(-2.72%)
Feb 13, 2017 1.462 1.601 1.462 1.592 108,195 +0.04(+2.79%)
Feb 10, 2017 1.471 1.584 1.471 1.549 473,048 +0.13(+9.15%)
Feb 09, 2017 1.445 1.445 1.393 1.419 263,352 -0.02(-1.21%)
Feb 08, 2017 1.454 1.514 1.428 1.436 65,367 -0.03(-2.35%)
Feb 07, 2017 1.462 1.506 1.445 1.471 69,798 +0.01(+0.59%)
Feb 06, 2017 1.488 1.497 1.436 1.462 126,673 -0.03(-1.74%)
Feb 03, 2017 1.497 1.523 1.488 1.488 60,629 +0.00(+0.00%)
Feb 02, 2017 1.514 1.514 1.480 1.488 82,680 +0.00(+0.00%)
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.