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 (%)
Nov 30, 2009 3.700 3.780 3.560 3.560 47,296 -0.10(-2.73%)
Nov 27, 2009 3.700 3.730 3.560 3.660 77,941 -0.16(-4.19%)
Nov 25, 2009 3.660 3.890 3.660 3.820 323,406 +0.21(+5.82%)
Nov 24, 2009 3.610 3.700 3.530 3.610 209,228 +0.01(+0.28%)
Nov 23, 2009 3.600 3.700 3.580 3.600 165,132 +0.05(+1.41%)
Nov 20, 2009 3.400 3.600 3.400 3.550 166,403 +0.11(+3.20%)
Nov 19, 2009 3.500 3.590 3.400 3.440 97,043 -0.08(-2.27%)
Nov 18, 2009 3.580 3.610 3.510 3.520 124,550 -0.07(-1.95%)
Nov 17, 2009 3.550 3.600 3.520 3.590 91,726 +0.00(+0.00%)
Nov 16, 2009 3.710 3.730 3.570 3.590 113,774 -0.12(-3.23%)
Nov 13, 2009 3.490 3.730 3.420 3.710 132,654 +0.21(+6.00%)
Nov 12, 2009 3.590 3.622 3.480 3.500 90,768 -0.06(-1.69%)
Nov 11, 2009 3.550 3.560 3.410 3.560 113,903 -0.01(-0.28%)
Nov 10, 2009 3.640 3.700 3.550 3.570 151,295 -0.07(-1.92%)
Nov 09, 2009 3.710 3.760 3.550 3.640 243,270 -0.03(-0.82%)
Nov 06, 2009 3.750 3.750 3.580 3.670 187,108 -0.20(-5.17%)
Nov 05, 2009 4.020 4.040 3.800 3.870 195,766 -0.13(-3.25%)
Nov 04, 2009 4.050 4.130 3.960 4.000 98,710 +0.02(+0.50%)
Nov 03, 2009 3.730 3.980 3.680 3.980 186,933 +0.25(+6.70%)
Nov 02, 2009 3.850 3.860 3.680 3.730 183,382 -0.07(-1.84%)
Oct 30, 2009 4.000 4.150 3.740 3.800 157,773 -0.16(-4.04%)
Oct 29, 2009 3.860 4.040 3.780 3.960 111,230 +0.08(+2.06%)
Oct 28, 2009 4.100 4.100 3.840 3.880 203,607 -0.23(-5.60%)
Oct 27, 2009 4.200 4.220 4.090 4.110 122,585 -0.09(-2.14%)
Oct 26, 2009 4.410 4.450 4.150 4.200 208,514 -0.23(-5.19%)
Oct 23, 2009 4.460 4.620 4.420 4.430 79,548 -0.08(-1.77%)
Oct 22, 2009 4.570 4.570 4.350 4.510 108,664 +0.07(+1.58%)
Oct 21, 2009 4.390 4.700 4.390 4.440 252,580 +0.00(+0.00%)
Oct 20, 2009 4.320 4.520 4.300 4.440 134,215 -0.03(-0.66%)
Oct 19, 2009 4.420 4.530 4.380 4.470 144,509 +0.06(+1.35%)
Oct 16, 2009 4.440 4.440 4.230 4.410 189,723 -0.05(-1.12%)
Oct 15, 2009 4.440 4.490 4.370 4.460 120,288 +0.02(+0.45%)
Oct 14, 2009 4.530 4.700 4.420 4.440 310,438 +0.15(+3.50%)
Oct 13, 2009 4.100 4.300 4.100 4.290 210,765 +0.27(+6.71%)
Oct 12, 2009 4.160 4.170 3.990 4.020 145,507 +0.01(+0.25%)
Oct 09, 2009 3.900 4.010 3.890 4.010 149,586 +0.12(+3.08%)
Oct 08, 2009 3.810 3.920 3.810 3.890 144,898 +0.08(+2.10%)
Oct 07, 2009 3.820 3.880 3.770 3.810 119,123 +0.00(+0.00%)
Oct 06, 2009 3.660 3.890 3.660 3.810 147,454 +0.11(+2.97%)
Oct 05, 2009 3.540 3.700 3.510 3.700 127,413 +0.06(+1.65%)
Oct 02, 2009 3.440 3.660 3.350 3.640 138,355 +0.16(+4.60%)
Oct 01, 2009 3.590 3.600 3.450 3.480 129,990 -0.09(-2.52%)
Sep 30, 2009 3.460 3.580 3.460 3.570 49,210 +0.08(+2.29%)
Sep 29, 2009 3.480 3.500 3.380 3.490 73,163 +0.03(+0.87%)
Sep 28, 2009 3.470 3.530 3.410 3.460 74,320 +0.03(+0.87%)
Sep 25, 2009 3.410 3.509 3.410 3.430 51,078 -0.01(-0.29%)
Sep 24, 2009 3.560 3.600 3.430 3.440 117,031 -0.15(-4.18%)
Sep 23, 2009 3.650 3.700 3.590 3.590 63,566 -0.05(-1.37%)
Sep 22, 2009 3.650 3.780 3.620 3.640 93,087 +0.00(+0.00%)
Sep 21, 2009 3.640 3.697 3.507 3.640 210,019 -0.09(-2.41%)
Sep 18, 2009 3.640 3.770 3.500 3.730 296,763 +0.09(+2.47%)
Sep 17, 2009 3.500 3.660 3.500 3.640 229,929 +0.08(+2.22%)
Sep 16, 2009 3.360 3.630 3.360 3.561 167,642 +0.18(+5.35%)
Sep 15, 2009 3.300 3.450 3.270 3.380 101,074 +0.06(+1.81%)
Sep 14, 2009 3.350 3.350 3.250 3.320 176,564 -0.04(-1.19%)
Sep 11, 2009 3.440 3.500 3.300 3.360 120,077 -0.09(-2.61%)
Sep 10, 2009 3.410 3.500 3.360 3.450 127,002 +0.03(+0.88%)
Sep 09, 2009 3.400 3.470 3.400 3.420 57,407 +0.05(+1.48%)
Sep 08, 2009 3.320 3.450 3.320 3.370 112,472 +0.11(+3.37%)
Sep 04, 2009 3.130 3.310 3.070 3.260 171,517 +0.16(+5.16%)
Sep 03, 2009 3.100 3.210 3.060 3.100 79,862 +0.00(+0.00%)
Sep 02, 2009 3.030 3.130 3.030 3.100 64,583 +0.02(+0.65%)
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.