Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transglobe Energy Cp (NQ: TGA )

N/A 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 (%)
Jan 29, 2010 2.839 2.932 2.754 2.754 62,459 -0.06(-2.20%)
Jan 28, 2010 2.738 2.917 2.738 2.816 175,706 +0.03(+1.11%)
Jan 27, 2010 2.738 2.816 2.676 2.785 90,872 +0.03(+1.13%)
Jan 26, 2010 2.692 2.754 2.676 2.754 79,179 +0.03(+1.14%)
Jan 25, 2010 2.723 2.766 2.699 2.723 93,689 +0.05(+1.74%)
Jan 22, 2010 2.676 2.684 2.668 2.676 107,264 -0.02(-0.58%)
Jan 21, 2010 2.769 2.769 2.684 2.692 45,866 -0.05(-1.98%)
Jan 20, 2010 2.746 2.773 2.730 2.746 45,429 -0.05(-1.94%)
Jan 19, 2010 2.816 2.831 2.769 2.800 132,159 -0.02(-0.55%)
Jan 15, 2010 2.855 2.816 2.816 2.816 82,506 -0.08(-2.68%)
Jan 14, 2010 2.893 2.948 2.839 2.893 54,691 +0.02(+0.81%)
Jan 13, 2010 2.847 2.909 2.808 2.870 79,168 +0.05(+1.93%)
Jan 12, 2010 2.932 2.986 2.816 2.816 106,405 -0.07(-2.42%)
Jan 11, 2010 3.010 3.017 2.886 2.886 100,077 -0.12(-3.88%)
Jan 08, 2010 2.893 3.002 2.862 3.002 112,514 +0.11(+3.75%)
Jan 07, 2010 2.855 2.893 2.769 2.893 107,917 +0.06(+2.19%)
Jan 06, 2010 2.777 2.893 2.769 2.831 249,901 +0.06(+2.24%)
Jan 05, 2010 2.715 2.777 2.645 2.769 123,468 +0.10(+3.78%)
Jan 04, 2010 2.599 2.707 2.583 2.668 118,354 +0.09(+3.30%)
Dec 31, 2009 2.606 2.583 2.583 2.583 56,722 -0.02(-0.60%)
Dec 30, 2009 2.568 2.637 2.568 2.599 56,735 +0.02(+0.60%)
Dec 29, 2009 2.583 2.637 2.529 2.583 131,442 +0.04(+1.52%)
Dec 28, 2009 2.583 2.591 2.498 2.544 198,439 -0.06(-2.38%)
Dec 24, 2009 2.692 2.692 2.599 2.606 64,972 -0.12(-4.27%)
Dec 23, 2009 2.730 2.730 2.684 2.723 60,368 +0.02(+0.86%)
Dec 22, 2009 2.676 2.715 2.676 2.699 39,990 +0.05(+1.75%)
Dec 21, 2009 2.692 2.738 2.653 2.653 69,299 -0.02(-0.87%)
Dec 18, 2009 2.761 2.761 2.676 2.676 63,768 -0.03(-1.15%)
Dec 17, 2009 2.646 2.715 2.645 2.707 68,501 +0.04(+1.45%)
Dec 16, 2009 2.707 2.730 2.668 2.668 84,903 -0.04(-1.43%)
Dec 15, 2009 2.552 2.707 2.521 2.707 110,573 +0.14(+5.44%)
Dec 14, 2009 2.575 2.575 2.521 2.568 131,684 -0.02(-0.60%)
Dec 11, 2009 2.653 2.653 2.552 2.583 69,468 -0.09(-3.20%)
Dec 10, 2009 2.606 2.668 2.583 2.668 82,673 +0.06(+2.38%)
Dec 09, 2009 2.684 2.684 2.595 2.606 52,212 -0.06(-2.33%)
Dec 08, 2009 2.699 2.699 2.637 2.668 50,770 -0.06(-2.27%)
Dec 07, 2009 2.738 2.738 2.676 2.730 40,021 +0.02(+0.57%)
Dec 04, 2009 2.800 2.831 2.668 2.715 91,018 -0.06(-2.23%)
Dec 03, 2009 2.831 2.831 2.761 2.777 33,667 -0.02(-0.83%)
Dec 02, 2009 2.824 2.847 2.769 2.800 63,135 -0.03(-1.10%)
Dec 01, 2009 2.769 2.862 2.769 2.831 80,752 +0.07(+2.53%)
Nov 30, 2009 2.870 2.932 2.761 2.761 60,971 -0.08(-2.73%)
Nov 27, 2009 2.870 2.893 2.761 2.839 100,478 -0.12(-4.19%)
Nov 25, 2009 2.839 3.017 2.839 2.963 416,920 +0.16(+5.82%)
Nov 24, 2009 2.800 2.870 2.738 2.800 269,727 +0.01(+0.28%)
Nov 23, 2009 2.793 2.870 2.777 2.793 212,880 +0.04(+1.41%)
Nov 20, 2009 2.637 2.793 2.637 2.754 214,519 +0.09(+3.20%)
Nov 19, 2009 2.715 2.785 2.637 2.668 125,103 -0.06(-2.27%)
Nov 18, 2009 2.777 2.800 2.723 2.730 160,564 -0.05(-1.95%)
Nov 17, 2009 2.754 2.793 2.730 2.785 118,249 +0.00(+0.00%)
Nov 16, 2009 2.878 2.893 2.769 2.785 146,672 -0.09(-3.23%)
Nov 13, 2009 2.707 2.893 2.653 2.878 171,011 +0.16(+6.00%)
Nov 12, 2009 2.785 2.810 2.699 2.715 117,014 -0.05(-1.69%)
Nov 11, 2009 2.754 2.761 2.645 2.761 146,838 -0.01(-0.28%)
Nov 10, 2009 2.824 2.870 2.754 2.769 195,042 -0.05(-1.92%)
Nov 09, 2009 2.878 2.917 2.754 2.824 313,613 -0.02(-0.82%)
Nov 06, 2009 2.909 2.909 2.777 2.847 241,211 -0.16(-5.17%)
Nov 05, 2009 3.118 3.134 2.948 3.002 252,372 -0.10(-3.25%)
Nov 04, 2009 3.142 3.204 3.072 3.103 127,252 +0.02(+0.50%)
Nov 03, 2009 2.893 3.087 2.855 3.087 240,985 +0.19(+6.70%)
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.