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 31, 2007 4.840 4.960 4.840 4.960 219,400 +0.12(+2.48%)
Jan 30, 2007 4.830 4.840 4.640 4.840 261,500 -0.03(-0.62%)
Jan 29, 2007 4.910 4.930 4.840 4.870 109,600 -0.07(-1.42%)
Jan 26, 2007 4.860 4.990 4.850 4.940 141,800 +0.08(+1.65%)
Jan 25, 2007 5.150 5.170 4.830 4.860 260,500 -0.22(-4.33%)
Jan 24, 2007 4.990 5.110 4.950 5.080 197,300 +0.10(+2.01%)
Jan 23, 2007 4.810 5.000 4.800 4.980 101,200 +0.12(+2.47%)
Jan 22, 2007 4.950 5.000 4.850 4.860 61,900 -0.09(-1.82%)
Jan 19, 2007 4.780 4.990 4.780 4.950 104,300 +0.15(+3.13%)
Jan 18, 2007 4.890 4.940 4.800 4.800 84,800 -0.11(-2.24%)
Jan 17, 2007 4.700 4.920 4.700 4.910 119,500 +0.17(+3.59%)
Jan 16, 2007 4.720 4.930 4.700 4.740 149,000 +0.00(+0.00%)
Jan 12, 2007 4.650 4.770 4.650 4.740 56,700 +0.02(+0.42%)
Jan 11, 2007 4.720 4.850 4.570 4.720 173,500 +0.01(+0.21%)
Jan 10, 2007 4.810 4.830 4.710 4.710 115,300 -0.12(-2.48%)
Jan 09, 2007 4.810 4.990 4.700 4.830 387,700 -0.03(-0.62%)
Jan 08, 2007 4.620 4.940 4.600 4.860 183,700 +0.26(+5.65%)
Jan 05, 2007 4.610 4.700 4.580 4.600 186,300 -0.04(-0.86%)
Jan 04, 2007 4.820 4.860 4.600 4.640 324,200 -0.18(-3.71%)
Jan 03, 2007 5.010 5.020 4.800 4.819 272,100 -0.19(-3.81%)
Dec 29, 2006 5.000 5.020 4.970 5.010 129,900 +0.00(+0.02%)
Dec 28, 2006 4.900 5.020 4.850 5.009 228,200 +0.03(+0.58%)
Dec 27, 2006 5.000 5.050 4.970 4.980 64,300 -0.01(-0.20%)
Dec 26, 2006 4.910 5.070 4.910 4.990 76,900 +0.00(+0.00%)
Dec 22, 2006 4.970 5.070 4.950 4.990 79,300 +0.02(+0.40%)
Dec 21, 2006 5.060 5.060 4.970 4.970 174,000 -0.09(-1.78%)
Dec 20, 2006 5.230 5.230 5.040 5.060 163,500 -0.13(-2.50%)
Dec 19, 2006 5.040 5.200 5.022 5.190 93,900 +0.11(+2.17%)
Dec 18, 2006 5.230 5.230 5.000 5.080 222,800 -0.11(-2.12%)
Dec 15, 2006 5.360 5.370 5.150 5.190 146,500 -0.16(-2.99%)
Dec 14, 2006 5.340 5.400 5.310 5.350 256,300 +0.03(+0.56%)
Dec 13, 2006 5.340 5.350 5.230 5.320 162,600 +0.01(+0.19%)
Dec 12, 2006 5.470 5.500 5.300 5.310 167,700 -0.12(-2.21%)
Dec 11, 2006 5.380 5.590 5.370 5.430 348,600 +0.06(+1.12%)
Dec 08, 2006 5.150 5.390 5.080 5.370 502,100 +0.38(+7.62%)
Dec 07, 2006 5.050 5.060 4.950 4.990 122,700 -0.07(-1.38%)
Dec 06, 2006 5.070 5.120 5.020 5.060 110,700 -0.04(-0.78%)
Dec 05, 2006 5.080 5.110 5.050 5.100 88,700 +0.02(+0.39%)
Dec 04, 2006 5.170 5.200 5.070 5.080 130,000 -0.10(-1.93%)
Dec 01, 2006 5.120 5.190 5.100 5.180 105,200 -0.01(-0.19%)
Nov 30, 2006 5.140 5.300 5.100 5.190 241,800 +0.05(+0.97%)
Nov 29, 2006 5.030 5.140 5.000 5.140 150,400 +0.11(+2.19%)
Nov 28, 2006 5.120 5.120 5.010 5.030 128,300 -0.02(-0.40%)
Nov 27, 2006 5.100 5.130 5.050 5.050 89,400 -0.05(-0.98%)
Nov 24, 2006 5.100 5.100 5.040 5.100 44,400 +0.06(+1.19%)
Nov 22, 2006 5.070 5.080 5.000 5.040 159,500 -0.05(-0.96%)
Nov 21, 2006 5.150 5.200 5.070 5.089 194,500 -0.06(-1.19%)
Nov 20, 2006 5.240 5.250 5.000 5.150 374,400 -0.07(-1.34%)
Nov 17, 2006 4.810 5.231 4.810 5.220 439,100 +0.41(+8.52%)
Nov 16, 2006 4.970 5.100 4.800 4.810 212,700 -0.15(-3.02%)
Nov 15, 2006 4.820 5.000 4.820 4.960 233,800 +0.15(+3.12%)
Nov 14, 2006 4.740 4.850 4.720 4.810 159,700 +0.10(+2.12%)
Nov 13, 2006 4.660 4.750 4.640 4.710 149,000 +0.03(+0.64%)
Nov 10, 2006 4.730 4.730 4.670 4.680 74,500 -0.03(-0.64%)
Nov 09, 2006 4.600 4.740 4.600 4.710 195,400 +0.11(+2.39%)
Nov 08, 2006 4.580 4.680 4.550 4.600 155,500 +0.00(+0.00%)
Nov 07, 2006 4.550 4.610 4.550 4.600 125,000 +0.02(+0.44%)
Nov 06, 2006 4.630 4.630 4.580 4.580 124,700 -0.02(-0.43%)
Nov 03, 2006 4.600 4.680 4.560 4.600 153,300 +0.04(+0.88%)
Nov 02, 2006 4.670 4.680 4.520 4.560 88,500 -0.12(-2.56%)
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.