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 28, 2014 3.440 3.440 3.209 3.255 455,369 -0.35(-9.83%)
Nov 26, 2014 3.780 3.610 3.610 3.610 357,600 -0.13(-3.48%)
Nov 25, 2014 3.870 3.870 3.600 3.740 310,674 -0.08(-2.09%)
Nov 24, 2014 4.080 4.080 3.730 3.820 227,212 -0.21(-5.21%)
Nov 21, 2014 3.900 4.070 3.890 4.030 179,076 +0.18(+4.68%)
Nov 20, 2014 3.770 3.870 3.710 3.850 280,546 +0.12(+3.22%)
Nov 19, 2014 3.900 3.910 3.710 3.730 229,594 -0.13(-3.37%)
Nov 18, 2014 3.890 3.930 3.833 3.860 168,958 +0.02(+0.52%)
Nov 17, 2014 3.950 3.950 3.780 3.840 162,659 -0.12(-3.03%)
Nov 14, 2014 3.850 3.980 3.750 3.960 217,515 +0.15(+3.94%)
Nov 13, 2014 4.090 4.090 3.770 3.810 514,688 -0.32(-7.75%)
Nov 12, 2014 4.210 4.210 4.000 4.130 181,614 +0.00(+0.00%)
Nov 11, 2014 4.030 4.160 3.933 4.130 153,187 +0.10(+2.48%)
Nov 10, 2014 4.330 4.410 3.980 4.030 208,487 -0.28(-6.50%)
Nov 07, 2014 4.190 4.360 4.170 4.310 244,151 +0.15(+3.61%)
Nov 06, 2014 3.970 4.190 3.940 4.160 189,505 +0.18(+4.52%)
Nov 05, 2014 4.010 4.030 3.930 3.980 262,741 +0.01(+0.25%)
Nov 04, 2014 4.150 4.150 3.840 3.970 271,275 -0.21(-5.02%)
Nov 03, 2014 4.360 4.360 4.170 4.180 193,966 -0.16(-3.69%)
Oct 31, 2014 4.420 4.420 4.259 4.340 206,308 -0.09(-2.03%)
Oct 30, 2014 4.550 4.550 4.354 4.430 166,731 -0.12(-2.64%)
Oct 29, 2014 4.580 4.640 4.500 4.550 161,380 -0.01(-0.22%)
Oct 28, 2014 4.490 4.560 4.440 4.560 127,351 +0.09(+2.01%)
Oct 27, 2014 4.700 4.770 4.770 4.470 246,287 -0.30(-6.29%)
Oct 24, 2014 4.800 4.820 4.660 4.770 124,874 -0.01(-0.21%)
Oct 23, 2014 4.930 4.930 4.760 4.780 181,655 -0.06(-1.24%)
Oct 22, 2014 4.970 5.000 4.837 4.840 218,209 -0.10(-2.02%)
Oct 21, 2014 4.960 5.075 4.930 4.940 328,009 +0.06(+1.23%)
Oct 20, 2014 4.840 5.000 4.840 4.880 161,613 +0.02(+0.41%)
Oct 17, 2014 5.170 5.260 4.850 4.860 214,391 -0.20(-3.95%)
Oct 16, 2014 4.820 5.110 4.700 5.060 214,429 +0.08(+1.61%)
Oct 15, 2014 4.880 4.990 4.720 4.980 190,638 +0.04(+0.81%)
Oct 14, 2014 5.250 5.348 4.915 4.940 382,157 -0.31(-5.90%)
Oct 13, 2014 5.070 5.370 5.010 5.250 206,576 +0.17(+3.35%)
Oct 10, 2014 5.280 5.330 4.930 5.080 478,915 -0.20(-3.79%)
Oct 09, 2014 5.320 5.350 5.180 5.280 184,076 -0.11(-2.04%)
Oct 08, 2014 5.390 5.450 5.190 5.390 248,860 -0.05(-0.92%)
Oct 07, 2014 5.560 5.590 5.410 5.440 214,177 -0.16(-2.86%)
Oct 06, 2014 5.550 5.640 5.550 5.600 192,773 +0.05(+0.90%)
Oct 03, 2014 5.650 5.740 5.500 5.550 224,827 -0.10(-1.77%)
Oct 02, 2014 5.900 5.930 5.610 5.650 260,084 -0.26(-4.40%)
Oct 01, 2014 6.110 6.130 5.880 5.910 146,989 -0.17(-2.80%)
Sep 30, 2014 6.210 6.250 5.980 6.080 62,436 -0.12(-1.94%)
Sep 29, 2014 5.880 6.230 5.830 6.200 107,302 +0.27(+4.55%)
Sep 26, 2014 5.870 6.020 5.830 5.930 110,118 +0.10(+1.72%)
Sep 25, 2014 5.900 5.900 5.810 5.830 102,633 -0.07(-1.19%)
Sep 24, 2014 6.050 6.050 5.824 5.900 136,129 -0.13(-2.16%)
Sep 23, 2014 5.960 6.150 5.960 6.030 137,766 +0.02(+0.33%)
Sep 22, 2014 6.200 6.230 5.990 6.010 263,645 -0.23(-3.69%)
Sep 19, 2014 6.450 6.480 6.245 6.240 47,403 -0.13(-2.04%)
Sep 18, 2014 6.500 6.540 6.330 6.370 68,180 -0.13(-2.00%)
Sep 17, 2014 6.570 6.610 6.480 6.500 78,057 -0.02(-0.31%)
Sep 16, 2014 6.350 6.550 6.340 6.520 134,278 +0.16(+2.52%)
Sep 15, 2014 6.260 6.430 6.230 6.360 114,359 +0.07(+1.11%)
Sep 12, 2014 6.210 6.330 6.200 6.290 108,364 +0.08(+1.29%)
Sep 11, 2014 6.210 6.232 6.100 6.210 212,463 -0.15(-2.36%)
Sep 10, 2014 6.260 6.410 6.210 6.360 164,573 +0.10(+1.60%)
Sep 09, 2014 6.290 6.370 6.150 6.260 213,372 -0.05(-0.79%)
Sep 08, 2014 6.560 6.580 6.260 6.310 147,569 -0.28(-4.25%)
Sep 05, 2014 6.540 6.590 6.470 6.590 77,659 +0.06(+0.92%)
Sep 04, 2014 6.820 6.840 6.500 6.530 173,233 -0.25(-3.69%)
Sep 03, 2014 6.780 6.826 6.770 6.780 115,760 +0.02(+0.30%)
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.