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, 2015 1.990 2.055 1.950 2.020 642,902 +0.03(+1.51%)
Nov 27, 2015 2.020 2.040 1.960 1.990 291,611 -0.14(-6.57%)
Nov 25, 2015 2.060 2.130 2.130 2.130 68,000 +0.04(+1.91%)
Nov 24, 2015 2.050 2.120 2.000 2.090 161,794 +0.06(+2.96%)
Nov 23, 2015 2.000 2.090 1.980 2.030 281,611 +0.03(+1.50%)
Nov 20, 2015 2.000 2.070 1.985 2.000 329,812 -0.03(-1.48%)
Nov 19, 2015 1.960 2.110 1.960 2.030 380,393 -0.06(-2.87%)
Nov 18, 2015 2.080 2.200 1.970 2.090 443,599 +0.06(+2.96%)
Nov 17, 2015 2.050 2.190 1.990 2.030 375,323 +0.01(+0.50%)
Nov 16, 2015 2.160 2.240 1.990 2.020 505,992 -0.15(-6.91%)
Nov 13, 2015 2.330 2.330 2.160 2.170 343,497 -0.13(-5.65%)
Nov 12, 2015 2.320 2.550 2.230 2.300 646,825 -0.19(-7.63%)
Nov 11, 2015 2.680 2.680 2.505 2.490 219,102 -0.16(-6.04%)
Nov 10, 2015 2.680 2.750 2.630 2.650 149,518 -0.05(-1.85%)
Nov 09, 2015 2.720 2.750 2.660 2.700 63,292 -0.02(-0.74%)
Nov 06, 2015 2.720 2.750 2.690 2.720 57,135 -0.07(-2.51%)
Nov 05, 2015 2.670 2.800 2.630 2.790 228,317 +0.06(+2.20%)
Nov 04, 2015 2.730 2.750 2.660 2.730 119,347 +0.00(+0.00%)
Nov 03, 2015 2.700 2.790 2.680 2.730 189,903 +0.05(+1.87%)
Nov 02, 2015 2.710 2.750 2.670 2.680 62,273 -0.04(-1.47%)
Oct 30, 2015 2.640 2.750 2.580 2.720 203,528 +0.07(+2.64%)
Oct 29, 2015 2.640 2.795 2.640 2.650 122,733 +0.00(+0.00%)
Oct 28, 2015 2.580 2.730 2.540 2.650 171,166 +0.13(+5.16%)
Oct 27, 2015 2.550 2.570 2.500 2.520 150,069 -0.04(-1.56%)
Oct 26, 2015 2.670 2.670 2.560 2.560 230,555 -0.09(-3.40%)
Oct 23, 2015 2.690 2.700 2.610 2.650 76,102 -0.03(-1.12%)
Oct 22, 2015 2.680 2.740 2.650 2.680 70,066 +0.03(+1.13%)
Oct 21, 2015 2.720 2.740 2.620 2.650 63,239 -0.09(-3.28%)
Oct 20, 2015 2.670 2.781 2.670 2.740 114,020 +0.07(+2.62%)
Oct 19, 2015 2.720 2.720 2.600 2.670 232,461 -0.06(-2.20%)
Oct 16, 2015 2.840 2.840 2.670 2.730 230,959 -0.11(-3.87%)
Oct 15, 2015 2.720 2.840 2.700 2.840 123,287 +0.12(+4.41%)
Oct 14, 2015 2.770 2.810 2.650 2.720 258,032 -0.05(-1.81%)
Oct 13, 2015 2.830 2.880 2.760 2.770 196,788 -0.06(-2.12%)
Oct 12, 2015 3.030 3.030 2.810 2.830 95,607 -0.19(-6.29%)
Oct 09, 2015 3.079 3.100 2.990 3.020 83,760 -0.04(-1.31%)
Oct 08, 2015 2.950 3.070 2.870 3.060 183,186 +0.08(+2.68%)
Oct 07, 2015 3.030 3.120 2.850 2.980 350,708 +0.01(+0.34%)
Oct 06, 2015 2.840 2.990 2.840 2.970 108,243 +0.15(+5.32%)
Oct 05, 2015 2.840 2.940 2.810 2.820 94,709 +0.03(+1.08%)
Oct 02, 2015 2.660 2.820 2.650 2.790 141,555 +0.10(+3.72%)
Oct 01, 2015 2.690 2.770 2.620 2.690 144,527 +0.05(+1.89%)
Sep 30, 2015 2.610 2.685 2.550 2.640 87,321 +0.05(+1.93%)
Sep 29, 2015 2.660 2.660 2.540 2.590 116,752 -0.06(-2.26%)
Sep 28, 2015 2.590 2.660 2.510 2.650 98,937 +0.02(+0.76%)
Sep 25, 2015 2.710 2.710 2.530 2.630 179,413 +0.02(+0.77%)
Sep 24, 2015 2.680 2.780 2.610 2.610 117,821 -0.08(-2.97%)
Sep 23, 2015 2.880 2.880 2.670 2.690 75,508 -0.20(-6.92%)
Sep 22, 2015 2.720 2.900 2.710 2.890 73,821 +0.08(+2.85%)
Sep 21, 2015 2.680 2.850 2.670 2.810 91,131 +0.16(+6.04%)
Sep 18, 2015 2.850 2.850 2.630 2.650 112,062 -0.20(-7.02%)
Sep 17, 2015 2.860 2.930 2.810 2.850 76,430 -0.01(-0.35%)
Sep 16, 2015 2.740 2.880 2.740 2.860 146,097 +0.15(+5.54%)
Sep 15, 2015 2.670 2.770 2.650 2.710 97,744 +0.03(+1.12%)
Sep 14, 2015 2.720 2.720 2.577 2.680 110,148 +0.01(+0.37%)
Sep 11, 2015 2.700 2.700 2.560 2.670 111,328 -0.05(-1.84%)
Sep 10, 2015 2.660 2.770 2.578 2.720 254,688 +0.08(+3.03%)
Sep 09, 2015 2.820 2.970 2.640 2.640 181,416 -0.18(-6.38%)
Sep 08, 2015 2.770 2.850 2.660 2.820 171,708 +0.06(+2.17%)
Sep 04, 2015 2.770 2.760 2.760 2.760 202,700 -0.04(-1.43%)
Sep 03, 2015 2.850 2.930 2.740 2.800 248,541 -0.05(-1.75%)
Sep 02, 2015 3.110 3.110 2.820 2.850 435,053 -0.24(-7.77%)
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.