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 30, 2008 3.584 3.615 3.529 3.537 234,736 -0.05(-1.51%)
Apr 29, 2008 3.677 3.685 3.576 3.591 127,576 -0.09(-2.53%)
Apr 28, 2008 3.716 3.723 3.654 3.685 86,012 -0.06(-1.66%)
Apr 25, 2008 3.661 3.754 3.646 3.747 129,002 +0.07(+1.90%)
Apr 24, 2008 3.692 3.739 3.661 3.677 71,594 -0.06(-1.66%)
Apr 23, 2008 3.886 3.886 3.739 3.739 186,521 -0.14(-3.60%)
Apr 22, 2008 3.894 3.933 3.854 3.879 308,455 -0.06(-1.57%)
Apr 21, 2008 3.879 3.948 3.855 3.941 272,733 +0.06(+1.60%)
Apr 18, 2008 3.840 3.879 3.824 3.879 264,570 +0.01(+0.20%)
Apr 17, 2008 3.824 3.972 3.824 3.871 237,626 +0.05(+1.22%)
Apr 16, 2008 3.630 3.902 3.630 3.824 285,955 +0.16(+4.23%)
Apr 15, 2008 3.568 3.677 3.529 3.669 172,719 +0.09(+2.38%)
Apr 14, 2008 3.630 3.638 3.553 3.584 200,060 -0.05(-1.28%)
Apr 11, 2008 3.630 3.723 3.623 3.630 127,982 -0.06(-1.68%)
Apr 10, 2008 3.623 3.716 3.607 3.692 155,835 +0.09(+2.37%)
Apr 09, 2008 3.599 3.677 3.560 3.607 257,739 +0.04(+1.09%)
Apr 08, 2008 3.623 3.623 3.529 3.568 138,659 -0.08(-2.13%)
Apr 07, 2008 3.801 3.801 3.576 3.646 183,154 -0.02(-0.42%)
Apr 04, 2008 3.654 3.723 3.584 3.661 462,389 -0.11(-2.88%)
Apr 03, 2008 3.692 3.801 3.661 3.770 101,411 +0.05(+1.46%)
Apr 02, 2008 3.747 3.754 3.677 3.716 156,008 -0.05(-1.44%)
Apr 01, 2008 3.785 3.816 3.731 3.770 110,451 -0.01(-0.21%)
Mar 31, 2008 3.840 3.925 3.692 3.778 124,808 -0.07(-1.81%)
Mar 28, 2008 3.809 3.925 3.793 3.847 243,252 +0.04(+1.02%)
Mar 27, 2008 3.747 3.832 3.692 3.809 139,370 +0.06(+1.66%)
Mar 26, 2008 3.654 3.747 3.654 3.747 146,971 +0.12(+3.21%)
Mar 25, 2008 3.584 3.630 3.460 3.630 135,480 +0.08(+2.18%)
Mar 24, 2008 3.304 3.553 3.304 3.553 325,091 +0.25(+7.51%)
Mar 21, 2008 3.374 3.374 3.258 3.304 226,744 +0.00(+0.00%)
Mar 20, 2008 3.374 3.374 3.258 3.304 226,744 -0.09(-2.52%)
Mar 19, 2008 3.607 3.615 3.390 3.390 330,462 -0.22(-6.02%)
Mar 18, 2008 3.685 3.685 3.553 3.607 184,742 +0.03(+0.87%)
Mar 17, 2008 3.785 3.785 3.506 3.576 350,829 -0.23(-6.11%)
Mar 14, 2008 3.948 3.964 3.778 3.809 243,468 -0.12(-3.16%)
Mar 13, 2008 3.801 3.933 3.778 3.933 220,722 +0.09(+2.42%)
Mar 12, 2008 3.902 4.049 3.840 3.840 257,989 -0.06(-1.59%)
Mar 11, 2008 3.879 4.096 3.816 3.902 379,250 -0.04(-0.98%)
Mar 10, 2008 4.321 4.321 3.933 3.941 474,807 -0.22(-5.40%)
Mar 07, 2008 4.243 4.274 3.995 4.166 203,663 -0.09(-2.01%)
Mar 06, 2008 4.220 4.321 4.220 4.251 205,989 -0.02(-0.36%)
Mar 05, 2008 4.158 4.274 4.111 4.266 264,500 +0.15(+3.58%)
Mar 04, 2008 4.251 4.274 4.003 4.119 401,529 -0.07(-1.67%)
Mar 03, 2008 4.274 4.290 4.142 4.189 213,617 -0.12(-2.88%)
Feb 29, 2008 4.460 4.460 4.243 4.313 205,024 -0.09(-2.11%)
Feb 28, 2008 4.251 4.499 4.251 4.406 513,481 +0.14(+3.27%)
Feb 27, 2008 4.259 4.266 4.197 4.266 154,737 +0.03(+0.73%)
Feb 26, 2008 4.150 4.290 4.142 4.235 218,918 +0.02(+0.55%)
Feb 25, 2008 4.220 4.259 4.119 4.212 196,323 +0.05(+1.12%)
Feb 22, 2008 4.134 4.220 4.111 4.166 158,719 +0.03(+0.75%)
Feb 21, 2008 4.111 4.197 4.072 4.134 223,703 -0.02(-0.37%)
Feb 20, 2008 4.119 4.197 4.072 4.150 184,773 +0.04(+0.94%)
Feb 19, 2008 4.228 4.228 4.088 4.111 218,686 +0.03(+0.76%)
Feb 18, 2008 4.204 4.220 4.057 4.080 250,187 +0.00(+0.00%)
Feb 15, 2008 4.204 4.220 4.057 4.080 250,187 -0.01(-0.19%)
Feb 14, 2008 4.212 4.305 3.995 4.088 490,304 -0.03(-0.75%)
Feb 13, 2008 3.910 4.119 3.910 4.119 316,687 +0.18(+4.53%)
Feb 12, 2008 3.879 3.972 3.879 3.941 164,238 +0.02(+0.59%)
Feb 11, 2008 3.762 3.917 3.731 3.917 128,374 +0.16(+4.12%)
Feb 08, 2008 3.770 3.879 3.731 3.762 105,627 -0.03(-0.82%)
Feb 07, 2008 3.801 3.801 3.568 3.793 62,194 -0.01(-0.20%)
Feb 06, 2008 3.801 3.902 3.770 3.801 203,883 +0.06(+1.66%)
Feb 05, 2008 3.879 3.933 3.723 3.739 458,711 -0.29(-7.13%)
Feb 04, 2008 3.739 4.026 3.739 4.026 254,787 +0.29(+7.68%)
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.