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 29, 2005 4.228 4.344 3.879 4.018 826,993 -0.20(-4.78%)
Apr 28, 2005 4.235 4.328 4.189 4.220 576,381 -0.25(-5.56%)
Apr 27, 2005 4.771 4.848 4.421 4.468 1,071,031 -0.26(-5.57%)
Apr 26, 2005 4.600 4.763 4.577 4.732 894,932 +0.12(+2.69%)
Apr 25, 2005 4.453 4.724 4.453 4.608 1,165,010 +0.17(+3.85%)
Apr 22, 2005 4.344 4.569 4.344 4.437 1,020,882 +0.34(+8.33%)
Apr 21, 2005 3.879 4.111 3.879 4.096 548,407 +0.11(+2.72%)
Apr 20, 2005 4.127 4.359 3.941 3.987 939,923 -0.09(-2.10%)
Apr 19, 2005 3.739 4.088 3.739 4.072 702,074 +0.31(+8.25%)
Apr 18, 2005 4.220 4.220 3.685 3.762 1,286,578 -0.43(-10.19%)
Apr 15, 2005 4.228 4.266 4.072 4.189 606,290 -0.12(-2.70%)
Apr 14, 2005 4.352 4.460 4.274 4.305 491,297 -0.09(-2.12%)
Apr 13, 2005 4.429 4.507 4.259 4.398 832,279 -0.07(-1.56%)
Apr 12, 2005 4.685 4.685 4.453 4.468 563,877 -0.19(-4.16%)
Apr 11, 2005 4.771 4.771 4.553 4.662 685,057 -0.15(-3.06%)
Apr 08, 2005 4.926 4.949 4.771 4.809 376,949 -0.12(-2.36%)
Apr 07, 2005 5.073 5.120 4.879 4.926 339,048 -0.10(-2.01%)
Apr 06, 2005 4.833 5.127 4.802 5.027 467,705 +0.15(+3.02%)
Apr 05, 2005 4.964 4.964 4.771 4.879 542,477 -0.14(-2.78%)
Apr 04, 2005 5.135 5.158 5.003 5.019 428,128 -0.12(-2.27%)
Apr 01, 2005 5.166 5.213 5.011 5.135 555,497 +0.16(+3.28%)
Mar 31, 2005 4.639 5.073 4.639 4.972 889,646 +0.35(+7.55%)
Mar 30, 2005 4.592 4.646 4.297 4.623 1,215,416 -0.02(-0.50%)
Mar 29, 2005 4.771 4.926 4.646 4.646 512,439 -0.12(-2.44%)
Mar 28, 2005 4.848 4.949 4.763 4.763 235,142 -0.09(-1.76%)
Mar 24, 2005 4.848 5.019 4.740 4.848 418,589 -0.06(-1.26%)
Mar 23, 2005 5.158 5.158 4.794 4.910 879,075 -0.26(-5.10%)
Mar 22, 2005 5.166 5.352 5.158 5.174 462,678 -0.04(-0.74%)
Mar 21, 2005 5.352 5.484 5.197 5.213 1,200,591 -0.10(-1.90%)
Mar 18, 2005 5.112 5.314 5.042 5.314 886,166 +0.29(+5.71%)
Mar 17, 2005 4.740 5.027 4.740 5.027 1,292,121 +0.33(+6.93%)
Mar 16, 2005 4.538 4.724 4.111 4.701 1,660,691 +0.09(+2.02%)
Mar 15, 2005 5.003 5.034 4.553 4.608 1,554,722 -0.29(-5.86%)
Mar 14, 2005 5.081 5.158 4.809 4.895 545,699 -0.18(-3.52%)
Mar 11, 2005 4.825 5.158 4.577 5.073 1,450,429 +0.19(+3.97%)
Mar 10, 2005 5.647 5.647 4.732 4.879 2,103,903 -0.68(-12.27%)
Mar 09, 2005 5.376 5.779 5.360 5.562 1,231,531 +0.22(+4.06%)
Mar 08, 2005 5.166 5.500 5.166 5.345 882,814 +0.14(+2.68%)
Mar 07, 2005 5.546 5.546 5.058 5.205 2,037,382 -0.34(-6.15%)
Mar 04, 2005 5.748 5.888 5.438 5.546 1,612,734 -0.23(-4.03%)
Mar 03, 2005 5.973 6.027 5.704 5.779 827,380 -0.19(-3.25%)
Mar 02, 2005 5.942 6.190 5.872 5.973 1,000,772 +0.04(+0.65%)
Mar 01, 2005 5.476 6.027 5.430 5.934 1,414,462 +0.23(+4.08%)
Feb 28, 2005 7.105 7.664 4.964 5.701 6,361,213 -1.27(-18.24%)
Feb 25, 2005 6.586 6.974 6.361 6.974 899,057 +0.40(+6.01%)
Feb 24, 2005 6.624 6.756 6.400 6.578 656,438 -0.02(-0.35%)
Feb 23, 2005 6.787 6.787 6.322 6.601 1,298,051 +0.02(+0.35%)
Feb 22, 2005 7.214 7.447 6.438 6.578 2,440,630 +0.61(+10.27%)
Feb 18, 2005 5.639 5.965 5.624 5.965 964,804 +0.44(+8.01%)
Feb 17, 2005 5.368 5.632 5.321 5.523 693,952 +0.22(+4.09%)
Feb 16, 2005 5.252 5.314 5.213 5.306 382,234 +0.05(+0.89%)
Feb 15, 2005 5.267 5.283 5.151 5.259 359,030 +0.06(+1.19%)
Feb 14, 2005 5.151 5.314 5.143 5.197 299,986 +0.06(+1.21%)
Feb 11, 2005 5.096 5.158 5.042 5.135 265,566 +0.05(+0.91%)
Feb 10, 2005 4.957 5.089 4.949 5.089 387,004 +0.16(+3.14%)
Feb 09, 2005 4.964 5.096 4.794 4.933 646,898 -0.05(-0.93%)
Feb 08, 2005 5.236 5.236 4.856 4.980 976,278 -0.26(-4.89%)
Feb 07, 2005 5.430 5.453 5.200 5.236 694,855 -0.10(-1.89%)
Feb 04, 2005 5.213 5.430 5.205 5.337 649,348 +0.09(+1.62%)
Feb 03, 2005 5.213 5.275 5.166 5.252 498,903 +0.06(+1.20%)
Feb 02, 2005 5.003 5.228 4.848 5.189 630,268 +0.25(+5.02%)
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.