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 (%)
Dec 31, 2003 2.570 2.610 2.390 2.430 365,500 -0.11(-4.33%)
Dec 30, 2003 2.570 2.660 2.530 2.540 265,100 -0.01(-0.39%)
Dec 29, 2003 2.640 2.700 2.550 2.550 581,300 -0.04(-1.54%)
Dec 26, 2003 2.550 2.630 2.510 2.590 288,900 +0.09(+3.60%)
Dec 24, 2003 2.300 2.500 2.290 2.500 292,400 +0.15(+6.38%)
Dec 23, 2003 2.580 2.580 2.350 2.350 649,700 -0.24(-9.27%)
Dec 22, 2003 2.600 2.660 2.560 2.590 544,900 +0.02(+0.78%)
Dec 19, 2003 2.490 2.560 2.450 2.570 400,200 +0.09(+3.63%)
Dec 18, 2003 2.620 2.620 2.450 2.480 553,600 -0.12(-4.62%)
Dec 17, 2003 2.450 2.610 2.450 2.600 1,069,000 +0.20(+8.33%)
Dec 16, 2003 2.220 2.420 2.220 2.400 755,700 +0.18(+8.11%)
Dec 15, 2003 2.140 2.250 2.100 2.220 635,400 +0.14(+6.73%)
Dec 12, 2003 1.940 2.090 1.940 2.080 241,700 +0.14(+7.22%)
Dec 11, 2003 2.050 2.050 1.840 1.940 414,100 -0.11(-5.37%)
Dec 10, 2003 2.180 2.250 2.000 2.050 594,400 -0.13(-5.96%)
Dec 09, 2003 1.990 2.120 1.980 2.180 1,567,600 +0.24(+12.37%)
Dec 08, 2003 1.760 1.950 1.710 1.940 431,000 +0.20(+11.49%)
Dec 05, 2003 1.740 1.780 1.720 1.740 100,500 +0.02(+1.16%)
Dec 04, 2003 1.720 1.740 1.720 1.720 94,200 +0.00(+0.00%)
Dec 03, 2003 1.660 1.730 1.660 1.720 103,000 +0.06(+3.61%)
Dec 02, 2003 1.690 1.690 1.690 1.660 94,700 -0.05(-2.92%)
Dec 01, 2003 1.730 1.730 1.630 1.710 198,200 -0.03(-1.72%)
Nov 28, 2003 1.740 1.760 1.720 1.740 43,300 -0.01(-0.57%)
Nov 26, 2003 1.750 1.770 1.740 1.750 88,100 +0.04(+2.34%)
Nov 25, 2003 1.670 1.720 1.600 1.710 184,200 +0.04(+2.40%)
Nov 24, 2003 1.690 1.710 1.670 1.670 147,700 -0.03(-1.76%)
Nov 21, 2003 1.700 1.710 1.690 1.700 96,200 +0.00(+0.00%)
Nov 20, 2003 1.700 1.740 1.680 1.700 112,800 -0.02(-1.16%)
Nov 19, 2003 1.820 1.820 1.660 1.720 211,700 -0.05(-2.82%)
Nov 18, 2003 1.600 1.780 1.600 1.770 214,900 +0.18(+11.32%)
Nov 17, 2003 1.530 1.590 1.530 1.590 188,500 +0.09(+6.00%)
Nov 14, 2003 1.420 1.420 1.400 1.500 218,400 +0.05(+3.45%)
Nov 13, 2003 1.540 1.540 1.440 1.450 234,100 -0.11(-7.05%)
Nov 12, 2003 1.550 1.600 1.380 1.560 472,200 -0.04(-2.50%)
Nov 11, 2003 1.690 1.730 1.500 1.600 277,500 -0.10(-5.88%)
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.