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 (%)
Oct 31, 2016 1.592 1.609 1.558 1.575 26,288 -0.02(-1.09%)
Oct 28, 2016 1.601 1.627 1.584 1.592 21,978 -0.01(-0.54%)
Oct 27, 2016 1.601 1.644 1.601 1.601 42,365 -0.01(-0.54%)
Oct 26, 2016 1.661 1.661 1.583 1.609 155,006 -0.06(-3.63%)
Oct 25, 2016 1.696 1.696 1.601 1.670 151,084 -0.02(-1.03%)
Oct 24, 2016 1.748 1.800 1.653 1.687 110,874 -0.06(-3.70%)
Oct 21, 2016 1.757 1.778 1.731 1.752 34,968 -0.02(-1.22%)
Oct 20, 2016 1.774 1.808 1.765 1.774 19,789 -0.01(-0.49%)
Oct 19, 2016 1.808 1.826 1.774 1.783 50,485 -0.01(-0.48%)
Oct 18, 2016 1.817 1.834 1.774 1.791 59,812 -0.02(-0.96%)
Oct 17, 2016 1.826 1.834 1.783 1.808 119,020 -0.03(-1.88%)
Oct 14, 2016 1.843 1.869 1.800 1.843 108,118 +0.00(+0.00%)
Oct 13, 2016 1.791 1.843 1.748 1.843 92,257 +0.04(+2.40%)
Oct 12, 2016 1.791 1.834 1.774 1.800 18,322 +0.01(+0.48%)
Oct 11, 2016 1.834 1.860 1.774 1.791 127,629 -0.04(-2.36%)
Oct 10, 2016 1.783 1.860 1.765 1.834 62,086 +0.07(+3.92%)
Oct 07, 2016 1.817 1.852 1.748 1.765 39,919 -0.03(-1.93%)
Oct 06, 2016 1.791 1.808 1.748 1.800 72,567 +0.03(+1.97%)
Oct 05, 2016 1.783 1.783 1.731 1.765 116,797 +0.03(+2.00%)
Oct 04, 2016 1.707 1.783 1.696 1.731 128,291 +0.01(+0.50%)
Oct 03, 2016 1.722 1.722 1.674 1.722 39,710 +0.02(+1.02%)
Sep 30, 2016 1.731 1.739 1.679 1.705 244,230 +0.02(+1.03%)
Sep 29, 2016 1.705 1.731 1.670 1.687 69,618 +0.01(+0.52%)
Sep 28, 2016 1.575 1.713 1.540 1.679 81,794 +0.15(+9.60%)
Sep 27, 2016 1.584 1.601 1.514 1.532 158,509 -0.09(-5.35%)
Sep 26, 2016 1.661 1.679 1.601 1.618 138,985 -0.02(-1.06%)
Sep 23, 2016 1.687 1.687 1.584 1.635 253,423 -0.03(-1.56%)
Sep 22, 2016 1.748 1.817 1.661 1.661 113,627 -0.08(-4.48%)
Sep 21, 2016 1.705 1.748 1.687 1.739 89,905 +0.04(+2.55%)
Sep 20, 2016 1.722 1.722 1.661 1.696 55,590 -0.02(-1.01%)
Sep 19, 2016 1.713 1.731 1.653 1.713 140,377 +0.04(+2.59%)
Sep 16, 2016 1.670 1.687 1.627 1.670 67,442 -0.02(-1.03%)
Sep 15, 2016 1.653 1.713 1.627 1.687 152,341 +0.05(+3.17%)
Sep 14, 2016 1.722 1.748 1.592 1.635 218,906 -0.06(-3.57%)
Sep 13, 2016 1.783 1.791 1.661 1.696 84,999 -0.11(-6.22%)
Sep 12, 2016 1.869 1.869 1.800 1.808 72,186 -0.06(-3.24%)
Sep 09, 2016 1.731 1.886 1.731 1.869 257,999 +0.16(+9.64%)
Sep 08, 2016 1.713 1.722 1.696 1.705 104,738 +0.00(+0.00%)
Sep 07, 2016 1.670 1.722 1.670 1.705 17,029 +0.03(+1.55%)
Sep 06, 2016 1.670 1.696 1.618 1.679 45,458 +0.03(+2.11%)
Sep 02, 2016 1.653 1.644 1.644 1.644 37,327 +0.03(+2.15%)
Sep 01, 2016 1.601 1.609 1.558 1.609 58,588 +0.01(+0.54%)
Aug 31, 2016 1.609 1.618 1.566 1.601 80,331 -0.02(-1.07%)
Aug 30, 2016 1.566 1.644 1.566 1.618 50,729 +0.02(+1.08%)
Aug 29, 2016 1.575 1.618 1.575 1.601 19,188 +0.02(+1.09%)
Aug 26, 2016 1.644 1.661 1.575 1.584 71,105 -0.08(-4.69%)
Aug 25, 2016 1.635 1.679 1.627 1.661 38,752 +0.01(+0.52%)
Aug 24, 2016 1.687 1.757 1.644 1.653 114,688 -0.04(-2.55%)
Aug 23, 2016 1.635 1.765 1.635 1.696 238,460 +0.06(+3.70%)
Aug 22, 2016 1.722 1.722 1.614 1.635 153,750 -0.10(-5.97%)
Aug 19, 2016 1.826 1.834 1.731 1.739 183,658 -0.08(-4.29%)
Aug 18, 2016 1.739 1.947 1.713 1.817 448,731 +0.09(+5.00%)
Aug 17, 2016 1.687 1.779 1.653 1.731 181,445 +0.07(+4.17%)
Aug 16, 2016 1.661 1.696 1.661 1.661 41,098 -0.03(-1.54%)
Aug 15, 2016 1.661 1.705 1.653 1.687 56,609 +0.03(+1.56%)
Aug 12, 2016 1.731 1.757 1.618 1.661 171,903 -0.05(-3.03%)
Aug 11, 2016 1.428 1.731 1.411 1.713 405,145 +0.32(+22.98%)
Aug 10, 2016 1.402 1.410 1.373 1.393 119,616 +0.01(+0.62%)
Aug 09, 2016 1.393 1.419 1.376 1.385 94,425 -0.01(-0.62%)
Aug 08, 2016 1.410 1.454 1.367 1.393 91,753 +0.02(+1.26%)
Aug 05, 2016 1.376 1.393 1.367 1.376 44,848 -0.02(-1.24%)
Aug 04, 2016 1.350 1.428 1.341 1.393 62,292 +0.01(+0.62%)
Aug 03, 2016 1.385 1.419 1.367 1.385 114,677 -0.01(-0.62%)
Aug 02, 2016 1.445 1.445 1.385 1.393 79,440 -0.05(-3.59%)
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.