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, 2019 1.617 1.661 1.556 1.582 101,008 -0.02(-1.09%)
Jan 30, 2019 1.504 1.613 1.504 1.600 191,577 +0.09(+5.78%)
Jan 29, 2019 1.573 1.591 1.460 1.512 294,901 -0.05(-3.35%)
Jan 28, 2019 1.608 1.616 1.547 1.565 19,217 -0.06(-3.76%)
Jan 25, 2019 1.591 1.643 1.547 1.626 48,618 +0.06(+3.91%)
Jan 24, 2019 1.539 1.626 1.539 1.565 110,681 +0.03(+2.29%)
Jan 23, 2019 1.539 1.608 1.530 1.530 108,753 -0.01(-0.57%)
Jan 22, 2019 1.573 1.648 1.530 1.539 111,026 -0.11(-6.88%)
Jan 18, 2019 1.696 1.696 1.608 1.652 190,470 -0.04(-2.58%)
Jan 17, 2019 1.678 1.713 1.661 1.696 46,182 +0.00(+0.00%)
Jan 16, 2019 1.713 1.748 1.687 1.696 93,749 -0.02(-1.02%)
Jan 15, 2019 1.713 1.757 1.696 1.713 63,197 +0.02(+1.03%)
Jan 14, 2019 1.713 1.740 1.670 1.696 69,472 -0.03(-2.02%)
Jan 11, 2019 1.775 1.775 1.722 1.731 41,297 -0.04(-2.46%)
Jan 10, 2019 1.801 1.801 1.748 1.775 52,139 -0.05(-2.87%)
Jan 09, 2019 1.801 1.844 1.775 1.827 155,417 +0.04(+2.45%)
Jan 08, 2019 1.827 1.827 1.731 1.783 85,089 -0.03(-1.45%)
Jan 07, 2019 1.687 1.862 1.687 1.810 208,868 +0.11(+6.70%)
Jan 04, 2019 1.678 1.722 1.635 1.696 195,732 +0.04(+2.65%)
Jan 03, 2019 1.617 1.652 1.539 1.652 83,780 +0.08(+5.00%)
Jan 02, 2019 1.626 1.696 1.547 1.573 310,375 -0.06(-3.74%)
Dec 31, 2018 1.486 1.643 1.477 1.635 274,780 +0.16(+10.65%)
Dec 28, 2018 1.469 1.512 1.425 1.477 133,843 +0.01(+0.60%)
Dec 27, 2018 1.416 1.469 1.381 1.469 133,086 +0.02(+1.21%)
Dec 26, 2018 1.329 1.469 1.294 1.451 165,743 +0.12(+9.21%)
Dec 24, 2018 1.355 1.372 1.311 1.329 150,774 -0.05(-3.80%)
Dec 21, 2018 1.407 1.434 1.355 1.381 294,113 -0.03(-2.47%)
Dec 20, 2018 1.451 1.451 1.355 1.416 346,164 -0.03(-2.41%)
Dec 19, 2018 1.495 1.530 1.434 1.451 208,251 -0.04(-2.92%)
Dec 18, 2018 1.556 1.556 1.486 1.495 214,588 -0.05(-3.39%)
Dec 17, 2018 1.565 1.608 1.530 1.547 385,312 -0.01(-0.56%)
Dec 14, 2018 1.617 1.643 1.547 1.556 88,199 -0.07(-4.30%)
Dec 13, 2018 1.652 1.674 1.600 1.626 167,972 -0.02(-1.06%)
Dec 12, 2018 1.678 1.705 1.635 1.643 251,505 -0.02(-1.05%)
Dec 11, 2018 1.617 1.670 1.591 1.661 130,718 +0.08(+4.97%)
Dec 10, 2018 1.731 1.731 1.569 1.582 401,473 -0.17(-9.50%)
Dec 07, 2018 1.775 1.810 1.718 1.748 185,093 +0.03(+2.04%)
Dec 06, 2018 1.844 1.880 1.678 1.713 306,004 -0.15(-7.98%)
Dec 04, 2018 1.906 1.906 1.844 1.862 157,867 -0.04(-2.29%)
Dec 03, 2018 1.897 1.949 1.879 1.906 159,608 +0.02(+0.93%)
Nov 30, 2018 1.862 1.897 1.836 1.888 158,439 -0.01(-0.46%)
Nov 29, 2018 1.818 1.914 1.748 1.897 200,941 +0.10(+5.85%)
Nov 28, 2018 1.775 1.810 1.713 1.792 212,114 +0.03(+1.99%)
Nov 27, 2018 1.871 1.897 1.722 1.757 283,865 -0.14(-7.37%)
Nov 26, 2018 1.871 1.932 1.871 1.897 301,654 +0.03(+1.88%)
Nov 23, 2018 1.888 1.897 1.836 1.862 49,190 -0.08(-4.05%)
Nov 21, 2018 1.941 1.941 1.941 0 +0.07(+3.74%)
Nov 20, 2018 1.976 2.011 1.818 1.871 310,848 -0.16(-7.76%)
Nov 19, 2018 2.028 2.133 1.949 2.028 409,411 +0.06(+3.11%)
Nov 16, 2018 1.941 1.976 1.853 1.967 159,354 +0.05(+2.74%)
Nov 15, 2018 1.792 1.976 1.792 1.914 100,744 +0.03(+1.86%)
Nov 14, 2018 2.107 2.115 1.853 1.879 278,384 -0.20(-9.66%)
Nov 13, 2018 1.836 2.159 1.810 2.080 581,471 +0.24(+12.80%)
Nov 12, 2018 1.888 1.923 1.792 1.844 319,693 -0.05(-2.77%)
Nov 09, 2018 1.932 1.932 1.827 1.897 192,071 -0.04(-2.25%)
Nov 08, 2018 2.011 2.072 1.871 1.941 410,192 -0.17(-7.88%)
Nov 07, 2018 2.098 2.194 2.072 2.107 135,449 +0.02(+0.84%)
Nov 06, 2018 2.080 2.115 2.028 2.089 207,356 +0.02(+0.84%)
Nov 05, 2018 2.063 2.115 2.011 2.072 240,811 +0.01(+0.42%)
Nov 02, 2018 2.150 2.168 2.019 2.063 249,269 -0.10(-4.45%)
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.