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, 2017 1.750 1.750 1.660 1.680 139,125 +0.02(+1.20%)
Jan 30, 2017 1.730 1.730 1.660 1.660 193,490 -0.09(-5.14%)
Jan 27, 2017 1.770 1.790 1.730 1.750 36,027 -0.03(-1.69%)
Jan 26, 2017 1.740 1.800 1.740 1.780 86,060 +0.05(+2.89%)
Jan 25, 2017 1.760 1.810 1.720 1.730 95,056 -0.02(-1.14%)
Jan 24, 2017 1.710 1.760 1.710 1.750 251,361 +0.04(+2.34%)
Jan 23, 2017 1.720 1.740 1.700 1.710 71,881 -0.03(-1.72%)
Jan 20, 2017 1.740 1.760 1.720 1.740 48,871 +0.02(+1.16%)
Jan 19, 2017 1.730 1.750 1.710 1.720 44,628 +0.00(+0.00%)
Jan 18, 2017 1.780 1.780 1.720 1.720 35,401 -0.08(-4.44%)
Jan 17, 2017 1.780 1.860 1.760 1.800 64,786 +0.02(+1.12%)
Jan 13, 2017 1.780 1.780 1.780 0 +0.00(+0.00%)
Jan 12, 2017 1.800 1.830 1.760 1.780 32,189 -0.04(-2.20%)
Jan 11, 2017 1.780 1.850 1.750 1.820 113,875 +0.04(+2.25%)
Jan 10, 2017 1.760 1.800 1.730 1.780 114,073 +0.04(+2.30%)
Jan 09, 2017 1.800 1.800 1.730 1.740 69,964 -0.06(-3.33%)
Jan 06, 2017 1.830 1.860 1.800 1.800 115,287 -0.04(-2.17%)
Jan 05, 2017 1.860 1.890 1.810 1.840 143,105 +0.00(+0.00%)
Jan 04, 2017 1.810 1.860 1.790 1.840 130,790 +0.01(+0.55%)
Jan 03, 2017 1.730 1.830 1.690 1.830 254,951 +0.14(+8.28%)
Dec 30, 2016 1.690 1.690 1.690 0 +0.01(+0.60%)
Dec 29, 2016 1.690 1.720 1.680 1.680 56,615 -0.03(-1.75%)
Dec 28, 2016 1.700 1.720 1.680 1.710 91,477 -0.01(-0.58%)
Dec 27, 2016 1.670 1.720 1.660 1.720 56,953 +0.04(+2.38%)
Dec 23, 2016 1.680 1.680 1.680 0 -0.01(-0.59%)
Dec 22, 2016 1.710 1.710 1.680 1.690 62,932 -0.03(-1.74%)
Dec 21, 2016 1.700 1.740 1.670 1.720 140,633 +0.02(+1.18%)
Dec 20, 2016 1.660 1.720 1.650 1.700 191,459 +0.03(+1.80%)
Dec 19, 2016 1.740 1.740 1.665 1.670 90,052 -0.06(-3.47%)
Dec 16, 2016 1.670 1.730 1.637 1.730 128,987 +0.08(+4.85%)
Dec 15, 2016 1.700 1.740 1.630 1.650 213,227 -0.06(-3.51%)
Dec 14, 2016 1.850 1.850 1.710 1.710 180,397 -0.12(-6.56%)
Dec 13, 2016 1.780 1.870 1.760 1.830 102,386 +0.06(+3.39%)
Dec 12, 2016 1.780 1.890 1.760 1.770 282,802 +0.02(+1.14%)
Dec 09, 2016 1.730 1.785 1.730 1.750 142,611 +0.02(+1.16%)
Dec 08, 2016 1.700 1.780 1.700 1.730 102,773 +0.03(+2.06%)
Dec 07, 2016 1.700 1.760 1.671 1.695 203,058 -0.02(-1.45%)
Dec 06, 2016 1.800 1.800 1.620 1.720 414,662 -0.09(-4.97%)
Dec 05, 2016 1.900 1.990 1.800 1.810 399,066 -0.08(-4.23%)
Dec 02, 2016 1.947 1.960 1.840 1.890 104,537 -0.04(-1.82%)
Dec 01, 2016 1.820 2.034 1.820 1.925 298,004 +0.18(+10.00%)
Nov 30, 2016 1.780 1.820 1.730 1.750 325,642 +0.05(+2.94%)
Nov 29, 2016 1.750 1.770 1.680 1.700 109,093 -0.07(-3.95%)
Nov 28, 2016 1.780 1.800 1.759 1.770 17,466 -0.02(-1.12%)
Nov 25, 2016 1.780 1.820 1.770 1.790 11,548 +0.01(+0.56%)
Nov 23, 2016 1.780 1.780 1.780 0 +0.00(+0.00%)
Nov 22, 2016 1.830 1.830 1.750 1.780 40,129 -0.05(-2.73%)
Nov 21, 2016 1.830 1.840 1.800 1.830 65,396 +0.02(+1.10%)
Nov 18, 2016 1.760 1.830 1.720 1.810 15,488 +0.05(+2.84%)
Nov 17, 2016 1.790 1.840 1.760 1.760 76,843 -0.02(-1.12%)
Nov 16, 2016 1.780 1.840 1.780 1.780 34,781 -0.03(-1.66%)
Nov 15, 2016 1.790 1.860 1.790 1.810 33,039 +0.05(+2.84%)
Nov 14, 2016 1.760 1.780 1.750 1.760 51,574 -0.02(-1.12%)
Nov 11, 2016 1.790 1.810 1.750 1.780 58,409 -0.03(-1.66%)
Nov 10, 2016 1.820 1.870 1.780 1.810 47,356 -0.03(-1.63%)
Nov 09, 2016 1.780 1.840 1.771 1.840 53,058 +0.04(+2.22%)
Nov 08, 2016 1.790 1.860 1.780 1.800 48,421 -0.01(-0.55%)
Nov 07, 2016 1.800 1.890 1.781 1.810 42,166 +0.01(+0.56%)
Nov 04, 2016 1.820 1.840 1.780 1.800 35,074 -0.02(-1.10%)
Nov 03, 2016 1.830 1.840 1.770 1.820 19,305 +0.02(+1.11%)
Nov 02, 2016 1.780 1.820 1.760 1.800 67,015 -0.01(-0.55%)
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.