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 (%)
May 31, 2016 1.480 1.497 1.462 1.462 41,982 -0.02(-1.17%)
May 27, 2016 1.532 1.480 1.480 1.480 54,546 -0.06(-3.93%)
May 26, 2016 1.532 1.540 1.506 1.540 52,754 +0.01(+0.56%)
May 25, 2016 1.488 1.540 1.480 1.532 104,828 +0.06(+4.12%)
May 24, 2016 1.540 1.558 1.471 1.471 116,461 -0.07(-4.49%)
May 23, 2016 1.514 1.584 1.471 1.540 93,821 +0.03(+1.71%)
May 20, 2016 1.575 1.575 1.471 1.514 304,209 -0.05(-3.32%)
May 19, 2016 1.584 1.584 1.532 1.566 36,919 -0.04(-2.69%)
May 18, 2016 1.661 1.696 1.558 1.609 85,982 -0.06(-3.63%)
May 17, 2016 1.679 1.696 1.655 1.670 51,720 -0.01(-0.52%)
May 16, 2016 1.705 1.661 1.661 1.679 121,393 +0.02(+1.04%)
May 13, 2016 1.705 1.713 1.661 1.661 89,165 -0.04(-2.54%)
May 12, 2016 1.653 1.722 1.653 1.705 188,048 +0.03(+1.55%)
May 11, 2016 1.687 1.713 1.618 1.679 284,527 +0.00(+0.00%)
May 10, 2016 1.618 1.687 1.606 1.679 153,992 +0.09(+5.43%)
May 09, 2016 1.653 1.653 1.497 1.592 288,002 -0.09(-5.15%)
May 06, 2016 1.609 1.679 1.549 1.679 203,651 +0.07(+4.30%)
May 05, 2016 1.661 1.661 1.588 1.609 68,678 +0.02(+1.09%)
May 04, 2016 1.653 1.661 1.566 1.592 192,534 -0.05(-3.16%)
May 03, 2016 1.638 1.661 1.618 1.644 113,580 -0.03(-1.81%)
May 02, 2016 1.661 1.687 1.635 1.674 52,986 -0.00(-0.26%)
Apr 29, 2016 1.731 1.800 1.653 1.679 97,703 -0.03(-2.02%)
Apr 28, 2016 1.722 1.765 1.687 1.713 136,322 -0.01(-0.50%)
Apr 27, 2016 1.748 1.757 1.687 1.722 144,415 -0.02(-0.99%)
Apr 26, 2016 1.687 1.739 1.618 1.739 223,133 +0.08(+4.69%)
Apr 25, 2016 1.696 1.705 1.627 1.661 91,650 +0.00(+0.00%)
Apr 22, 2016 1.627 1.722 1.627 1.661 59,943 +0.03(+1.59%)
Apr 21, 2016 1.817 1.817 1.609 1.635 122,176 -0.03(-2.07%)
Apr 20, 2016 1.644 1.748 1.635 1.670 215,880 +0.02(+1.05%)
Apr 19, 2016 1.566 1.670 1.566 1.653 117,966 +0.10(+6.11%)
Apr 18, 2016 1.462 1.558 1.454 1.558 123,414 +0.03(+2.27%)
Apr 15, 2016 1.506 1.540 1.445 1.523 61,242 +0.00(+0.00%)
Apr 14, 2016 1.558 1.558 1.514 1.523 55,879 -0.01(-0.56%)
Apr 13, 2016 1.566 1.613 1.532 1.532 179,059 -0.03(-1.94%)
Apr 12, 2016 1.506 1.575 1.506 1.562 297,689 +0.06(+4.34%)
Apr 11, 2016 1.523 1.540 1.471 1.497 157,934 -0.02(-1.14%)
Apr 08, 2016 1.480 1.532 1.462 1.514 130,275 +0.05(+3.55%)
Apr 07, 2016 1.428 1.471 1.428 1.462 90,562 +0.02(+1.56%)
Apr 06, 2016 1.428 1.471 1.410 1.440 99,456 +0.04(+2.72%)
Apr 05, 2016 1.428 1.454 1.402 1.402 161,650 -0.05(-3.57%)
Apr 04, 2016 1.471 1.471 1.435 1.454 66,915 -0.01(-0.59%)
Apr 01, 2016 1.402 1.471 1.402 1.462 50,811 +0.03(+1.81%)
Mar 31, 2016 1.471 1.488 1.428 1.436 81,229 -0.03(-1.78%)
Mar 30, 2016 1.436 1.488 1.410 1.462 172,729 +0.05(+3.68%)
Mar 29, 2016 1.402 1.410 1.376 1.410 131,107 -0.02(-1.21%)
Mar 28, 2016 1.436 1.480 1.428 1.428 75,509 -0.02(-1.20%)
Mar 24, 2016 1.410 1.445 1.445 1.445 69,685 +0.03(+1.83%)
Mar 23, 2016 1.436 1.462 1.419 1.419 71,392 -0.01(-0.61%)
Mar 22, 2016 1.462 1.488 1.428 1.428 141,166 -0.04(-2.94%)
Mar 21, 2016 1.428 1.488 1.428 1.471 140,314 +0.01(+0.59%)
Mar 18, 2016 1.488 1.507 1.419 1.462 159,436 +0.01(+0.90%)
Mar 17, 2016 1.462 1.488 1.410 1.449 316,018 +0.01(+0.90%)
Mar 16, 2016 1.419 1.445 1.385 1.436 199,686 +0.03(+2.47%)
Mar 15, 2016 1.428 1.431 1.382 1.402 91,986 -0.06(-4.14%)
Mar 14, 2016 1.462 1.506 1.428 1.462 90,261 -0.03(-1.74%)
Mar 11, 2016 1.480 1.523 1.454 1.488 224,086 +0.03(+1.77%)
Mar 10, 2016 1.359 1.480 1.359 1.462 150,675 +0.03(+2.23%)
Mar 09, 2016 1.428 1.488 1.367 1.431 339,902 -0.06(-3.88%)
Mar 08, 2016 1.592 1.592 1.471 1.488 236,667 -0.08(-4.97%)
Mar 07, 2016 1.506 1.601 1.454 1.566 364,567 +0.13(+8.97%)
Mar 04, 2016 1.419 1.488 1.416 1.437 224,689 +0.03(+1.90%)
Mar 03, 2016 1.281 1.436 1.281 1.410 339,828 +0.11(+8.74%)
Mar 02, 2016 1.263 1.332 1.263 1.297 129,056 +0.01(+0.60%)
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.