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 (%)
Jan 31, 2006 4.577 4.747 4.538 4.747 859,996 +0.22(+4.79%)
Jan 30, 2006 4.305 4.538 4.305 4.530 529,198 +0.22(+5.23%)
Jan 27, 2006 4.359 4.383 4.166 4.305 332,473 -0.04(-0.89%)
Jan 26, 2006 4.344 4.383 4.344 4.344 285,161 +0.04(+0.90%)
Jan 25, 2006 4.282 4.476 4.282 4.305 604,098 +0.03(+0.73%)
Jan 24, 2006 4.228 4.344 4.189 4.274 409,564 +0.09(+2.04%)
Jan 23, 2006 4.072 4.251 4.072 4.189 562,330 +0.14(+3.45%)
Jan 20, 2006 4.041 4.111 4.026 4.049 315,069 +0.03(+0.77%)
Jan 19, 2006 3.894 4.034 3.894 4.018 195,049 +0.05(+1.17%)
Jan 18, 2006 4.041 4.041 3.894 3.972 256,155 -0.06(-1.54%)
Jan 17, 2006 4.018 4.057 3.941 4.034 374,628 +0.05(+1.17%)
Jan 13, 2006 4.026 4.034 3.964 3.987 147,350 -0.03(-0.77%)
Jan 12, 2006 4.003 4.057 4.003 4.018 257,186 +0.04(+0.97%)
Jan 11, 2006 3.879 4.003 3.879 3.979 325,254 +0.06(+1.58%)
Jan 10, 2006 3.902 3.956 3.855 3.917 417,686 +0.00(+0.00%)
Jan 09, 2006 3.995 3.995 3.879 3.917 402,603 -0.08(-1.94%)
Jan 06, 2006 3.948 4.041 3.925 3.995 317,132 +0.03(+0.78%)
Jan 05, 2006 4.034 4.034 3.925 3.964 392,290 -0.07(-1.73%)
Jan 04, 2006 4.034 4.065 4.010 4.034 263,761 +0.00(+0.00%)
Jan 03, 2006 3.964 4.072 3.964 4.034 466,674 +0.06(+1.56%)
Dec 30, 2005 4.096 4.127 3.863 3.972 1,063,167 -0.17(-4.12%)
Dec 29, 2005 3.964 4.142 3.964 4.142 352,197 +0.12(+3.09%)
Dec 28, 2005 4.010 4.142 4.003 4.018 336,856 +0.01(+0.19%)
Dec 27, 2005 4.142 4.150 3.933 4.010 483,562 -0.16(-3.72%)
Dec 23, 2005 4.173 4.173 4.111 4.166 434,187 -0.01(-0.19%)
Dec 22, 2005 4.181 4.414 4.111 4.173 218,898 -0.04(-0.92%)
Dec 21, 2005 4.290 4.336 4.212 4.212 192,986 -0.08(-1.81%)
Dec 20, 2005 4.181 4.359 4.181 4.290 421,940 +0.12(+2.79%)
Dec 19, 2005 4.197 4.344 4.142 4.173 352,713 -0.02(-0.37%)
Dec 16, 2005 4.305 4.390 4.150 4.189 354,002 -0.21(-4.76%)
Dec 15, 2005 4.522 4.522 4.383 4.398 221,348 -0.10(-2.24%)
Dec 14, 2005 4.507 4.569 4.429 4.499 443,211 +0.00(+0.00%)
Dec 13, 2005 4.414 4.538 4.344 4.499 647,543 +0.12(+2.65%)
Dec 12, 2005 4.228 4.383 4.228 4.383 528,038 +0.17(+4.05%)
Dec 09, 2005 4.297 4.313 4.135 4.212 341,368 -0.08(-1.81%)
Dec 08, 2005 4.282 4.491 4.228 4.290 393,321 +0.01(+0.18%)
Dec 07, 2005 4.158 4.290 4.158 4.282 607,450 +0.12(+2.99%)
Dec 06, 2005 4.103 4.166 4.049 4.158 389,325 +0.08(+1.90%)
Dec 05, 2005 4.034 4.111 4.018 4.080 355,936 +0.06(+1.54%)
Dec 02, 2005 4.080 4.150 4.003 4.018 376,820 -0.05(-1.33%)
Dec 01, 2005 4.034 4.111 4.018 4.072 331,442 +0.06(+1.55%)
Nov 30, 2005 3.972 4.088 3.964 4.010 327,703 +0.05(+1.17%)
Nov 29, 2005 4.034 4.034 3.917 3.964 143,225 +0.03(+0.79%)
Nov 28, 2005 3.956 3.987 3.902 3.933 392,548 -0.06(-1.55%)
Nov 25, 2005 4.080 4.080 3.917 3.995 542,348 -0.19(-4.63%)
Nov 23, 2005 4.305 4.305 4.111 4.189 224,313 -0.12(-2.88%)
Nov 22, 2005 4.266 4.491 4.266 4.313 495,809 +0.05(+1.09%)
Nov 21, 2005 3.995 4.305 3.979 4.266 550,598 +0.29(+7.42%)
Nov 18, 2005 4.034 4.065 3.941 3.972 223,926 -0.11(-2.66%)
Nov 17, 2005 4.065 4.096 3.979 4.080 217,867 +0.03(+0.77%)
Nov 16, 2005 3.894 4.065 3.879 4.049 339,950 +0.14(+3.57%)
Nov 15, 2005 3.879 4.003 3.801 3.910 362,897 +0.03(+0.80%)
Nov 14, 2005 3.925 4.018 3.863 3.879 258,089 -0.03(-0.79%)
Nov 11, 2005 3.894 3.917 3.840 3.910 224,828 +0.02(+0.40%)
Nov 10, 2005 4.072 4.072 3.848 3.894 367,667 -0.16(-3.83%)
Nov 09, 2005 4.065 4.142 3.965 4.049 190,795 -0.02(-0.38%)
Nov 08, 2005 3.972 4.103 3.948 4.065 217,996 +0.07(+1.75%)
Nov 07, 2005 4.134 4.134 3.948 3.995 281,809 -0.15(-3.56%)
Nov 04, 2005 4.266 4.274 4.088 4.142 356,193 -0.14(-3.26%)
Nov 03, 2005 4.305 4.359 4.235 4.282 579,991 +0.00(+0.00%)
Nov 02, 2005 4.212 4.321 4.189 4.282 761,504 +0.12(+2.99%)
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.