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 (%)
Dec 29, 2006 3.879 3.894 3.855 3.886 167,461 +0.00(+0.02%)
Dec 28, 2006 3.801 3.894 3.762 3.885 294,185 +0.02(+0.58%)
Dec 27, 2006 3.879 3.917 3.855 3.863 82,892 -0.01(-0.20%)
Dec 26, 2006 3.809 3.933 3.809 3.871 99,136 +0.00(+0.00%)
Dec 22, 2006 3.855 3.933 3.840 3.871 102,230 +0.02(+0.40%)
Dec 21, 2006 3.925 3.925 3.855 3.855 224,313 -0.07(-1.78%)
Dec 20, 2006 4.057 4.057 3.910 3.925 210,777 -0.10(-2.50%)
Dec 19, 2006 3.910 4.034 3.895 4.026 121,051 +0.09(+2.17%)
Dec 18, 2006 4.057 4.057 3.879 3.941 287,224 -0.09(-2.12%)
Dec 15, 2006 4.158 4.166 3.995 4.026 188,861 -0.12(-2.99%)
Dec 14, 2006 4.142 4.189 4.119 4.150 330,410 +0.02(+0.56%)
Dec 13, 2006 4.142 4.150 4.057 4.127 209,616 +0.01(+0.19%)
Dec 12, 2006 4.243 4.266 4.111 4.119 216,191 -0.09(-2.21%)
Dec 11, 2006 4.173 4.336 4.166 4.212 449,399 +0.05(+1.12%)
Dec 08, 2006 3.995 4.181 3.941 4.166 647,285 +0.29(+7.62%)
Dec 07, 2006 3.917 3.925 3.840 3.871 158,179 -0.05(-1.38%)
Dec 06, 2006 3.933 3.972 3.894 3.925 142,709 -0.03(-0.78%)
Dec 05, 2006 3.941 3.964 3.917 3.956 114,348 +0.02(+0.39%)
Dec 04, 2006 4.010 4.034 3.933 3.941 167,590 -0.08(-1.93%)
Dec 01, 2006 3.972 4.026 3.956 4.018 135,619 -0.01(-0.19%)
Nov 30, 2006 3.987 4.111 3.956 4.026 311,718 +0.04(+0.97%)
Nov 29, 2006 3.902 3.987 3.879 3.987 193,889 +0.09(+2.19%)
Nov 28, 2006 3.972 3.972 3.886 3.902 165,398 -0.02(-0.40%)
Nov 27, 2006 3.956 3.979 3.917 3.917 115,250 -0.04(-0.98%)
Nov 24, 2006 3.956 3.956 3.910 3.956 57,238 +0.05(+1.19%)
Nov 22, 2006 3.933 3.941 3.879 3.910 205,620 -0.04(-0.96%)
Nov 21, 2006 3.995 4.034 3.933 3.947 250,740 -0.05(-1.19%)
Nov 20, 2006 4.065 4.072 3.879 3.995 482,660 -0.05(-1.34%)
Nov 17, 2006 3.731 4.057 3.731 4.049 566,068 +0.32(+8.52%)
Nov 16, 2006 3.855 3.956 3.723 3.731 274,203 -0.12(-3.02%)
Nov 15, 2006 3.739 3.879 3.739 3.847 301,404 +0.12(+3.12%)
Nov 14, 2006 3.677 3.762 3.661 3.731 205,878 +0.08(+2.12%)
Nov 13, 2006 3.615 3.685 3.599 3.654 192,084 +0.02(+0.64%)
Nov 10, 2006 3.669 3.669 3.623 3.630 96,042 -0.02(-0.64%)
Nov 09, 2006 3.568 3.677 3.568 3.654 251,901 +0.09(+2.39%)
Nov 08, 2006 3.553 3.630 3.529 3.568 200,463 +0.00(+0.00%)
Nov 07, 2006 3.529 3.576 3.529 3.568 161,144 +0.02(+0.44%)
Nov 06, 2006 3.591 3.591 3.553 3.553 160,757 -0.02(-0.43%)
Nov 03, 2006 3.568 3.630 3.537 3.568 197,627 +0.03(+0.88%)
Nov 02, 2006 3.623 3.630 3.506 3.537 114,090 -0.09(-2.56%)
Nov 01, 2006 3.568 3.661 3.553 3.630 116,410 +0.06(+1.74%)
Oct 31, 2006 3.638 3.661 3.522 3.568 345,751 -0.08(-2.13%)
Oct 30, 2006 3.708 3.716 3.615 3.646 130,333 -0.05(-1.47%)
Oct 27, 2006 3.692 3.716 3.646 3.700 143,869 +0.01(+0.21%)
Oct 26, 2006 3.669 3.692 3.607 3.692 217,480 +0.05(+1.28%)
Oct 25, 2006 3.607 3.700 3.600 3.646 172,102 +0.02(+0.43%)
Oct 24, 2006 3.661 3.708 3.591 3.630 86,760 -0.03(-0.85%)
Oct 23, 2006 3.692 3.716 3.607 3.661 49,890 -0.04(-1.05%)
Oct 20, 2006 3.731 3.754 3.661 3.700 163,336 -0.04(-1.04%)
Oct 19, 2006 3.669 3.739 3.669 3.739 108,160 +0.03(+0.84%)
Oct 18, 2006 3.731 3.731 3.607 3.708 102,616 -0.03(-0.83%)
Oct 17, 2006 3.793 3.801 3.685 3.739 128,399 -0.06(-1.63%)
Oct 16, 2006 3.723 3.824 3.723 3.801 150,444 +0.08(+2.08%)
Oct 13, 2006 3.630 3.754 3.630 3.723 146,448 +0.06(+1.70%)
Oct 12, 2006 3.669 3.684 3.615 3.661 86,889 +0.01(+0.21%)
Oct 11, 2006 3.413 3.685 3.413 3.654 283,356 +0.23(+6.80%)
Oct 10, 2006 3.483 3.483 3.384 3.421 122,340 -0.04(-1.12%)
Oct 09, 2006 3.413 3.591 3.374 3.460 247,389 +0.01(+0.22%)
Oct 06, 2006 3.452 3.483 3.382 3.452 236,431 +0.01(+0.23%)
Oct 05, 2006 3.374 3.452 3.367 3.444 401,443 +0.10(+3.02%)
Oct 04, 2006 3.537 3.568 3.258 3.343 671,521 -0.26(-7.11%)
Oct 03, 2006 3.723 3.723 3.537 3.599 147,737 -0.12(-3.13%)
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.