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, 2012 10.75 10.81 10.56 10.67 94,595 -0.09(-0.87%)
Apr 27, 2012 10.84 10.86 10.70 10.76 161,557 -0.02(-0.14%)
Apr 26, 2012 10.45 10.83 10.38 10.77 148,112 +0.32(+3.04%)
Apr 25, 2012 10.19 10.51 10.12 10.46 90,845 +0.38(+3.77%)
Apr 24, 2012 10.29 10.30 10.05 10.08 67,544 -0.13(-1.29%)
Apr 23, 2012 10.10 10.28 9.929 10.21 102,870 -0.02(-0.23%)
Apr 20, 2012 10.43 10.56 10.19 10.23 73,623 -0.14(-1.35%)
Apr 19, 2012 10.08 10.39 10.05 10.37 118,739 +0.26(+2.53%)
Apr 18, 2012 9.921 10.13 9.859 10.12 124,584 +0.14(+1.40%)
Apr 17, 2012 9.991 10.19 9.960 9.976 289,492 +0.08(+0.78%)
Apr 16, 2012 10.37 10.37 9.813 9.898 248,929 -0.40(-3.84%)
Apr 13, 2012 10.70 10.70 10.26 10.29 195,335 -0.46(-4.26%)
Apr 12, 2012 10.24 10.82 10.20 10.75 334,331 +0.59(+5.80%)
Apr 11, 2012 9.673 10.20 9.603 10.16 255,978 +0.57(+5.90%)
Apr 10, 2012 9.619 9.820 9.440 9.595 103,796 -0.05(-0.48%)
Apr 09, 2012 9.526 9.704 9.518 9.642 99,276 -0.03(-0.32%)
Apr 05, 2012 9.549 9.805 9.549 9.673 98,338 +0.14(+1.42%)
Apr 04, 2012 9.650 9.681 9.402 9.537 110,154 -0.24(-2.50%)
Apr 03, 2012 9.626 10.01 9.626 9.782 164,250 +0.14(+1.45%)
Apr 02, 2012 9.378 9.665 9.339 9.642 109,090 +0.27(+2.90%)
Mar 30, 2012 9.425 9.425 9.324 9.370 73,191 +0.02(+0.25%)
Mar 29, 2012 9.487 9.564 9.192 9.347 98,838 -0.22(-2.27%)
Mar 28, 2012 9.595 9.696 9.502 9.564 187,189 -0.02(-0.24%)
Mar 27, 2012 9.626 9.689 9.471 9.588 137,105 -0.03(-0.32%)
Mar 26, 2012 9.363 9.696 9.356 9.619 198,563 +0.29(+3.16%)
Mar 23, 2012 8.998 9.324 8.998 9.324 132,589 +0.32(+3.53%)
Mar 22, 2012 8.990 9.076 8.758 9.006 139,402 -0.09(-0.94%)
Mar 21, 2012 9.014 9.091 8.882 9.091 79,983 +0.04(+0.43%)
Mar 20, 2012 9.060 9.130 8.998 9.052 60,105 -0.12(-1.35%)
Mar 19, 2012 9.316 9.386 9.161 9.177 101,571 -0.18(-1.91%)
Mar 16, 2012 9.316 9.448 9.208 9.355 159,186 +0.05(+0.58%)
Mar 15, 2012 9.208 9.402 9.177 9.301 100,166 +0.14(+1.52%)
Mar 14, 2012 9.471 9.533 9.091 9.161 280,891 -0.26(-2.80%)
Mar 13, 2012 9.037 9.448 8.975 9.425 281,865 +0.43(+4.74%)
Mar 12, 2012 9.091 9.099 8.890 8.998 108,513 -0.09(-1.02%)
Mar 09, 2012 9.153 9.293 9.037 9.091 156,923 -0.03(-0.34%)
Mar 08, 2012 8.975 9.242 8.804 9.122 398,447 +0.37(+4.26%)
Mar 07, 2012 8.796 8.804 8.626 8.750 141,263 +0.05(+0.53%)
Mar 06, 2012 8.641 8.734 8.402 8.703 251,389 -0.14(-1.58%)
Mar 05, 2012 8.959 8.959 8.719 8.843 205,369 -0.15(-1.64%)
Mar 02, 2012 8.990 9.068 8.897 8.990 110,989 -0.06(-0.69%)
Mar 01, 2012 9.029 9.107 8.936 9.052 143,703 +0.07(+0.78%)
Feb 29, 2012 8.773 9.021 8.758 8.983 354,420 +0.26(+2.93%)
Feb 28, 2012 8.680 8.758 8.548 8.727 174,846 +0.06(+0.72%)
Feb 27, 2012 8.634 8.703 8.447 8.665 136,279 +0.01(+0.09%)
Feb 24, 2012 8.385 8.696 8.385 8.657 201,636 +0.32(+3.81%)
Feb 23, 2012 8.114 8.362 8.075 8.339 78,456 +0.25(+3.07%)
Feb 22, 2012 8.261 8.300 8.052 8.091 132,674 -0.28(-3.34%)
Feb 21, 2012 8.362 8.447 8.292 8.370 165,646 +0.06(+0.75%)
Feb 17, 2012 8.137 8.362 8.098 8.308 125,999 +0.25(+3.08%)
Feb 16, 2012 7.990 8.098 7.935 8.060 110,016 +0.13(+1.66%)
Feb 15, 2012 7.990 8.067 7.850 7.928 125,411 +0.02(+0.29%)
Feb 14, 2012 8.091 8.253 7.858 7.904 135,107 -0.19(-2.39%)
Feb 13, 2012 8.067 8.137 7.935 8.098 92,808 +0.16(+1.95%)
Feb 10, 2012 7.912 7.951 7.819 7.943 340,609 -0.05(-0.58%)
Feb 09, 2012 8.067 8.114 7.966 7.990 146,681 -0.02(-0.19%)
Feb 08, 2012 8.036 8.184 7.951 8.005 401,952 -0.01(-0.10%)
Feb 07, 2012 7.873 8.091 7.710 8.013 162,811 +0.12(+1.47%)
Feb 06, 2012 7.811 7.904 7.687 7.897 110,870 +0.00(+0.00%)
Feb 03, 2012 7.959 8.005 7.804 7.897 262,436 +0.10(+1.29%)
Feb 02, 2012 8.021 8.106 7.749 7.796 294,139 -0.32(-3.92%)
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.