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 (%)
Oct 31, 2018 2.037 2.115 2.011 2.019 239,315 +0.00(+0.00%)
Oct 30, 2018 1.993 2.054 1.906 2.019 614,497 +0.00(+0.00%)
Oct 29, 2018 2.150 2.172 1.984 2.019 367,281 -0.12(-5.71%)
Oct 26, 2018 2.098 2.194 2.080 2.142 423,724 +0.00(+0.00%)
Oct 25, 2018 2.080 2.185 1.984 2.142 601,863 +0.10(+4.70%)
Oct 24, 2018 1.801 2.133 1.801 2.046 1,269,055 +0.27(+15.27%)
Oct 23, 2018 2.203 2.273 1.766 1.775 3,038,721 -0.49(-21.62%)
Oct 22, 2018 2.596 2.622 2.229 2.264 1,473,909 -0.35(-13.38%)
Oct 19, 2018 2.657 2.710 2.596 2.614 262,539 -0.03(-0.99%)
Oct 18, 2018 2.666 2.688 2.579 2.640 773,524 -0.06(-2.27%)
Oct 17, 2018 2.719 2.736 2.631 2.701 263,275 -0.02(-0.64%)
Oct 16, 2018 2.631 2.745 2.622 2.719 364,502 +0.08(+2.98%)
Oct 15, 2018 2.710 2.754 2.622 2.640 424,474 -0.07(-2.58%)
Oct 12, 2018 2.666 2.771 2.666 2.710 457,471 +0.09(+3.33%)
Oct 11, 2018 2.745 2.806 2.614 2.622 569,471 -0.16(-5.66%)
Oct 10, 2018 2.937 2.946 2.762 2.780 393,491 -0.15(-5.07%)
Oct 09, 2018 2.797 2.981 2.745 2.928 179,706 +0.06(+2.13%)
Oct 08, 2018 2.885 2.885 2.762 2.867 347,321 -0.03(-1.20%)
Oct 05, 2018 2.893 2.937 2.719 2.902 1,336,035 +0.00(+0.00%)
Oct 04, 2018 3.016 3.033 2.867 2.902 779,987 -0.11(-3.77%)
Oct 03, 2018 3.042 3.070 2.933 3.016 888,108 -0.02(-0.58%)
Oct 02, 2018 3.060 3.112 3.016 3.033 517,854 -0.04(-1.42%)
Oct 01, 2018 2.928 3.121 2.928 3.077 533,297 +0.16(+5.39%)
Sep 28, 2018 2.876 3.007 2.858 2.920 875,590 +0.03(+1.21%)
Sep 27, 2018 2.928 2.928 2.867 2.885 473,535 -0.03(-1.20%)
Sep 26, 2018 2.998 3.007 2.911 2.920 513,361 -0.09(-2.91%)
Sep 25, 2018 3.068 3.234 2.981 3.007 804,582 +0.00(+0.00%)
Sep 24, 2018 2.893 3.042 2.893 3.007 526,627 +0.10(+3.61%)
Sep 21, 2018 2.893 2.937 2.824 2.902 327,516 +0.01(+0.30%)
Sep 20, 2018 2.955 2.972 2.841 2.893 407,623 -0.07(-2.36%)
Sep 19, 2018 2.972 2.981 2.928 2.963 210,587 +0.00(+0.00%)
Sep 18, 2018 3.112 3.138 2.943 2.963 417,912 -0.14(-4.51%)
Sep 17, 2018 3.156 3.191 3.086 3.103 212,553 -0.07(-2.20%)
Sep 14, 2018 3.068 3.217 3.068 3.173 245,609 +0.05(+1.68%)
Sep 13, 2018 3.112 3.234 3.095 3.121 272,066 -0.05(-1.65%)
Sep 12, 2018 3.322 3.365 3.060 3.173 431,578 -0.10(-2.94%)
Sep 11, 2018 3.147 3.331 3.078 3.269 921,119 +0.20(+6.55%)
Sep 10, 2018 2.841 3.068 2.824 3.068 1,078,290 +0.26(+9.35%)
Sep 07, 2018 2.789 2.832 2.762 2.806 136,246 -0.03(-0.93%)
Sep 06, 2018 2.867 2.928 2.780 2.832 288,123 -0.05(-1.82%)
Sep 05, 2018 2.885 2.946 2.789 2.885 513,034 -0.02(-0.60%)
Sep 04, 2018 2.955 2.955 2.850 2.902 252,717 -0.03(-1.19%)
Aug 31, 2018 2.937 2.937 2.937 0 -0.03(-0.88%)
Aug 30, 2018 3.016 3.156 2.928 2.963 355,907 -0.03(-1.02%)
Aug 29, 2018 2.977 3.029 2.959 2.994 173,089 +0.03(+0.87%)
Aug 28, 2018 2.968 3.055 2.959 2.968 330,425 -0.03(-1.01%)
Aug 27, 2018 3.020 3.055 2.959 2.998 267,889 -0.02(-0.72%)
Aug 24, 2018 2.968 3.115 2.968 3.020 335,833 +0.06(+2.05%)
Aug 23, 2018 3.029 3.029 2.812 2.959 640,053 -0.04(-1.44%)
Aug 22, 2018 3.029 3.098 2.964 3.003 547,534 +0.00(+0.00%)
Aug 21, 2018 2.925 3.098 2.864 3.003 665,052 +0.12(+4.20%)
Aug 20, 2018 2.682 2.925 2.682 2.881 514,080 +0.18(+6.73%)
Aug 17, 2018 2.674 2.782 2.656 2.700 747,939 +0.04(+1.63%)
Aug 16, 2018 2.527 2.691 2.492 2.656 700,298 +0.12(+4.78%)
Aug 15, 2018 2.691 2.700 2.449 2.535 845,069 -0.18(-6.69%)
Aug 14, 2018 2.760 3.029 2.553 2.717 2,868,001 +0.07(+2.61%)
Aug 13, 2018 2.786 2.786 2.613 2.648 616,833 -0.11(-4.08%)
Aug 10, 2018 2.769 2.795 2.717 2.760 420,080 -0.02(-0.62%)
Aug 09, 2018 2.778 2.804 2.708 2.778 241,834 +0.00(+0.00%)
Aug 08, 2018 2.743 2.804 2.734 2.778 484,129 +0.02(+0.63%)
Aug 07, 2018 2.682 2.838 2.682 2.760 352,194 +0.09(+3.24%)
Aug 06, 2018 2.769 2.856 2.656 2.674 497,377 -0.11(-4.04%)
Aug 03, 2018 2.743 2.830 2.734 2.786 671,666 +0.05(+1.90%)
Aug 02, 2018 2.795 2.830 2.700 2.734 286,398 -0.07(-2.47%)
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.