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, 2012 9.310 9.453 9.310 9.370 205,531 +0.03(+0.32%)
Dec 28, 2012 9.280 9.460 9.280 9.340 56,547 -0.09(-0.95%)
Dec 27, 2012 9.430 9.590 9.310 9.430 91,114 +0.06(+0.64%)
Dec 26, 2012 9.620 9.690 9.320 9.370 47,938 -0.25(-2.60%)
Dec 24, 2012 9.580 9.680 9.580 9.620 32,140 +0.01(+0.10%)
Dec 21, 2012 9.720 9.770 9.490 9.610 125,863 -0.15(-1.54%)
Dec 20, 2012 9.690 9.870 9.640 9.760 57,505 +0.03(+0.31%)
Dec 19, 2012 9.740 9.960 9.630 9.730 566,002 +0.05(+0.52%)
Dec 18, 2012 9.700 9.720 9.620 9.680 162,817 -0.02(-0.21%)
Dec 17, 2012 9.700 9.750 9.610 9.700 197,678 +0.06(+0.62%)
Dec 14, 2012 9.420 9.730 9.420 9.640 99,745 +0.19(+2.01%)
Dec 13, 2012 9.940 9.980 9.370 9.450 148,003 -0.53(-5.31%)
Dec 12, 2012 9.970 10.23 9.960 9.980 282,441 +0.08(+0.81%)
Dec 11, 2012 9.840 10.08 9.800 9.900 36,944 +0.09(+0.92%)
Dec 10, 2012 9.600 9.970 9.550 9.810 70,401 +0.26(+2.72%)
Dec 07, 2012 9.920 9.920 9.430 9.550 125,009 -0.29(-2.95%)
Dec 06, 2012 10.09 10.15 9.650 9.840 117,281 -0.35(-3.43%)
Dec 05, 2012 10.27 10.33 10.18 10.19 64,906 -0.12(-1.16%)
Dec 04, 2012 10.20 10.50 10.20 10.31 100,453 -0.05(-0.48%)
Nov 30, 2012 10.40 10.42 10.24 10.36 48,767 -0.01(-0.10%)
Nov 29, 2012 10.33 10.47 10.26 10.37 39,208 +0.06(+0.58%)
Nov 28, 2012 10.24 10.50 10.04 10.31 82,410 +0.00(+0.00%)
Nov 27, 2012 10.51 10.58 10.26 10.31 61,787 -0.18(-1.72%)
Nov 26, 2012 11.13 11.13 10.33 10.49 114,882 -0.78(-6.92%)
Nov 23, 2012 11.09 11.28 11.08 11.27 26,008 +0.20(+1.81%)
Nov 21, 2012 11.03 11.10 10.99 11.07 25,868 +0.03(+0.27%)
Nov 20, 2012 11.21 11.22 10.99 11.04 22,571 -0.22(-1.95%)
Nov 19, 2012 10.89 11.43 10.81 11.26 75,224 +0.51(+4.74%)
Nov 16, 2012 10.56 10.80 10.32 10.75 121,629 +0.17(+1.61%)
Nov 15, 2012 10.93 11.06 10.43 10.58 82,748 -0.40(-3.64%)
Nov 14, 2012 11.45 11.45 10.97 10.98 77,532 -0.41(-3.60%)
Nov 13, 2012 11.46 11.62 11.32 11.39 47,577 -0.24(-2.06%)
Nov 12, 2012 11.68 11.72 11.48 11.63 67,840 +0.00(+0.00%)
Nov 09, 2012 11.79 11.79 11.37 11.63 89,226 -0.13(-1.11%)
Nov 08, 2012 11.82 12.10 11.74 11.76 81,345 -0.04(-0.34%)
Nov 07, 2012 12.07 12.24 11.79 11.80 101,967 -0.40(-3.28%)
Nov 06, 2012 12.00 12.58 11.96 12.20 187,919 +0.24(+2.01%)
Nov 05, 2012 12.17 12.23 11.74 11.96 93,888 -0.19(-1.56%)
Nov 02, 2012 11.44 12.50 11.44 12.15 308,281 +1.14(+10.35%)
Nov 01, 2012 10.78 11.22 10.77 11.01 36,005 +0.24(+2.23%)
Oct 31, 2012 10.56 10.86 10.50 10.77 46,764 +0.05(+0.47%)
Oct 26, 2012 10.76 10.72 10.72 10.72 31,800 -0.03(-0.28%)
Oct 25, 2012 11.14 11.14 10.70 10.75 41,785 -0.21(-1.92%)
Oct 24, 2012 11.23 11.30 10.91 10.96 51,782 -0.18(-1.62%)
Oct 23, 2012 11.15 11.22 11.01 11.14 70,507 -0.25(-2.19%)
Oct 19, 2012 11.51 11.59 11.29 11.39 71,327 -0.22(-1.89%)
Oct 18, 2012 11.60 11.75 11.52 11.61 79,315 -0.07(-0.60%)
Oct 17, 2012 11.44 11.70 11.23 11.68 85,339 +0.33(+2.91%)
Oct 16, 2012 11.21 11.44 11.12 11.35 58,826 +0.21(+1.89%)
Oct 15, 2012 11.31 11.46 11.11 11.14 42,227 -0.11(-0.98%)
Oct 12, 2012 11.11 11.36 11.08 11.25 46,826 +0.11(+0.99%)
Oct 11, 2012 11.29 11.30 11.12 11.14 52,486 -0.02(-0.18%)
Oct 10, 2012 11.20 11.27 11.12 11.16 58,782 -0.05(-0.45%)
Oct 09, 2012 11.10 11.27 11.08 11.21 45,562 +0.09(+0.76%)
Oct 08, 2012 11.05 11.13 11.01 11.12 7,316 -0.04(-0.40%)
Oct 05, 2012 11.25 11.25 11.11 11.17 54,225 +0.04(+0.36%)
Oct 04, 2012 11.12 11.22 11.09 11.13 34,958 +0.12(+1.09%)
Oct 03, 2012 11.10 11.12 10.93 11.01 43,667 -0.06(-0.59%)
Oct 02, 2012 11.54 11.62 11.06 11.07 69,905 -0.38(-3.28%)
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.