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, 2020 1.290 1.290 1.210 1.280 115,300 -0.02(-1.54%)
Jan 30, 2020 1.200 1.320 1.200 1.300 164,551 +0.06(+4.84%)
Jan 29, 2020 1.270 1.270 1.230 1.240 36,842 -0.02(-1.59%)
Jan 28, 2020 1.230 1.280 1.220 1.260 79,206 +0.04(+3.28%)
Jan 27, 2020 1.260 1.260 1.200 1.220 188,375 -0.05(-3.94%)
Jan 24, 2020 1.290 1.360 1.260 1.270 123,900 -0.04(-3.05%)
Jan 23, 2020 1.360 1.360 1.290 1.310 174,321 -0.05(-3.68%)
Jan 22, 2020 1.360 1.370 1.330 1.360 83,410 +0.02(+1.49%)
Jan 21, 2020 1.410 1.410 1.320 1.340 116,699 -0.05(-3.60%)
Jan 17, 2020 1.390 1.410 1.340 1.390 166,500 +0.01(+0.72%)
Jan 16, 2020 1.340 1.390 1.340 1.380 72,797 +0.02(+1.47%)
Jan 15, 2020 1.395 1.400 1.340 1.360 78,468 -0.02(-1.45%)
Jan 14, 2020 1.420 1.440 1.380 1.380 106,126 -0.05(-3.50%)
Jan 13, 2020 1.420 1.440 1.320 1.430 151,600 +0.02(+1.42%)
Jan 10, 2020 1.400 1.420 1.353 1.410 101,700 +0.02(+1.44%)
Jan 09, 2020 1.330 1.400 1.260 1.390 299,466 +0.05(+3.73%)
Jan 08, 2020 1.400 1.430 1.330 1.340 203,848 -0.06(-4.29%)
Jan 07, 2020 1.400 1.420 1.390 1.400 105,005 -0.02(-1.41%)
Jan 06, 2020 1.460 1.460 1.400 1.420 212,775 -0.03(-2.07%)
Jan 03, 2020 1.490 1.500 1.418 1.450 257,400 -0.01(-0.68%)
Jan 02, 2020 1.400 1.480 1.370 1.460 125,664 +0.08(+5.80%)
Dec 31, 2019 1.480 1.565 1.360 1.380 724,200 -0.10(-6.76%)
Dec 30, 2019 1.440 1.490 1.433 1.480 183,658 +0.05(+3.50%)
Dec 27, 2019 1.430 1.470 1.430 1.430 134,300 -0.01(-0.69%)
Dec 26, 2019 1.450 1.480 1.400 1.440 108,814 -0.01(-0.69%)
Dec 24, 2019 1.490 1.490 1.450 1.450 55,000 -0.03(-2.03%)
Dec 23, 2019 1.470 1.530 1.470 1.480 245,270 +0.03(+2.07%)
Dec 20, 2019 1.360 1.455 1.360 1.450 409,800 +0.06(+4.32%)
Dec 19, 2019 1.350 1.390 1.320 1.390 338,021 +0.09(+6.92%)
Dec 18, 2019 1.280 1.320 1.240 1.300 115,353 +0.05(+4.00%)
Dec 17, 2019 1.280 1.310 1.240 1.250 239,423 -0.03(-2.34%)
Dec 16, 2019 1.270 1.320 1.260 1.280 179,353 +0.01(+0.79%)
Dec 13, 2019 1.230 1.300 1.230 1.270 183,100 +0.04(+3.25%)
Dec 12, 2019 1.190 1.233 1.173 1.230 179,305 +0.04(+3.36%)
Dec 11, 2019 1.180 1.190 1.170 1.190 72,249 +0.00(+0.00%)
Dec 10, 2019 1.190 1.199 1.160 1.190 99,420 +0.01(+0.85%)
Dec 09, 2019 1.200 1.210 1.180 1.180 245,411 -0.01(-0.84%)
Dec 06, 2019 1.160 1.200 1.150 1.190 155,600 +0.05(+4.39%)
Dec 05, 2019 1.150 1.171 1.130 1.140 171,729 +0.00(+0.44%)
Dec 04, 2019 1.130 1.150 1.110 1.135 220,913 +0.01(+0.44%)
Dec 03, 2019 1.120 1.130 1.117 1.130 27,773 +0.01(+0.89%)
Dec 02, 2019 1.110 1.170 1.070 1.120 163,730 -0.01(-0.88%)
Nov 29, 2019 1.140 1.150 1.120 1.130 278,100 -0.01(-0.88%)
Nov 27, 2019 1.160 1.170 1.140 1.140 77,000 -0.02(-1.72%)
Nov 26, 2019 1.150 1.170 1.129 1.160 118,705 +0.02(+1.75%)
Nov 25, 2019 1.140 1.160 1.110 1.140 199,252 +0.00(+0.00%)
Nov 22, 2019 1.150 1.170 1.130 1.140 103,600 +0.00(+0.00%)
Nov 21, 2019 1.150 1.170 1.140 1.140 103,496 +0.00(+0.00%)
Nov 20, 2019 1.110 1.155 1.090 1.140 238,248 +0.02(+1.79%)
Nov 19, 2019 1.110 1.145 1.110 1.120 259,765 -0.01(-0.88%)
Nov 18, 2019 1.190 1.190 1.120 1.130 303,324 -0.05(-4.24%)
Nov 15, 2019 1.170 1.190 1.170 1.180 123,400 +0.01(+0.85%)
Nov 14, 2019 1.170 1.210 1.160 1.170 41,007 +0.00(+0.00%)
Nov 13, 2019 1.180 1.180 1.160 1.170 52,422 -0.01(-0.85%)
Nov 12, 2019 1.220 1.220 1.180 1.180 150,152 -0.04(-3.28%)
Nov 11, 2019 1.220 1.230 1.200 1.220 76,709 -0.01(-0.81%)
Nov 08, 2019 1.230 1.240 1.200 1.230 72,400 -0.01(-0.81%)
Nov 07, 2019 1.230 1.255 1.225 1.240 73,214 +0.01(+0.81%)
Nov 06, 2019 1.270 1.270 1.210 1.230 56,722 -0.03(-2.38%)
Nov 05, 2019 1.240 1.280 1.230 1.260 110,904 +0.02(+1.61%)
Nov 04, 2019 1.190 1.240 1.180 1.240 285,611 +0.07(+5.98%)
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.