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, 2013 8.250 8.360 8.360 8.360 98,800 +0.08(+0.97%)
Dec 30, 2013 8.320 8.390 8.220 8.280 103,381 -0.03(-0.36%)
Dec 27, 2013 8.210 8.370 8.150 8.310 117,703 +0.08(+0.97%)
Dec 26, 2013 8.370 8.370 8.180 8.230 56,627 -0.14(-1.67%)
Dec 24, 2013 8.350 8.390 8.130 8.370 144,299 +0.04(+0.48%)
Dec 23, 2013 8.700 8.730 8.300 8.330 140,979 -0.32(-3.70%)
Dec 20, 2013 8.450 8.700 8.410 8.650 98,524 +0.22(+2.61%)
Dec 19, 2013 8.380 8.475 8.290 8.430 159,131 +0.02(+0.24%)
Dec 18, 2013 8.690 8.700 8.390 8.410 170,281 -0.25(-2.89%)
Dec 17, 2013 8.720 8.760 8.580 8.660 79,596 -0.06(-0.69%)
Dec 16, 2013 8.570 8.760 8.570 8.720 124,671 +0.16(+1.87%)
Dec 13, 2013 8.540 8.660 8.450 8.560 84,556 +0.05(+0.59%)
Dec 12, 2013 8.570 8.620 8.331 8.510 162,184 -0.11(-1.28%)
Dec 11, 2013 8.880 8.920 8.560 8.620 172,409 -0.26(-2.93%)
Dec 10, 2013 8.610 9.000 8.590 8.880 419,309 +0.23(+2.66%)
Dec 09, 2013 9.160 9.200 8.450 8.650 442,209 -0.51(-5.57%)
Dec 06, 2013 9.220 9.290 9.060 9.160 0 +0.01(+0.11%)
Dec 05, 2013 9.140 9.410 9.060 9.150 0 +0.00(+0.00%)
Dec 04, 2013 8.830 9.170 8.800 9.150 0 +0.34(+3.86%)
Dec 03, 2013 8.720 8.830 8.690 8.810 0 +0.05(+0.57%)
Dec 02, 2013 8.710 8.820 8.680 8.760 0 +0.00(+0.00%)
Nov 29, 2013 8.710 8.890 8.690 8.760 0 +0.10(+1.15%)
Nov 27, 2013 8.700 8.730 8.630 8.660 0 -0.07(-0.80%)
Nov 26, 2013 8.690 8.800 8.560 8.730 83,898 +0.06(+0.69%)
Nov 25, 2013 8.780 8.780 8.531 8.670 0 -0.15(-1.70%)
Nov 22, 2013 8.920 8.920 8.680 8.820 0 -0.07(-0.79%)
Nov 21, 2013 8.720 8.901 8.550 8.890 0 +0.23(+2.66%)
Nov 20, 2013 8.720 8.720 8.550 8.660 0 -0.01(-0.12%)
Nov 19, 2013 8.550 8.790 8.550 8.670 0 +0.09(+1.05%)
Nov 18, 2013 8.810 8.830 8.555 8.580 0 -0.27(-3.05%)
Nov 15, 2013 8.720 8.900 8.720 8.850 0 +0.13(+1.49%)
Nov 14, 2013 8.950 8.950 8.640 8.720 0 -0.31(-3.43%)
Nov 13, 2013 8.580 9.130 8.580 9.030 0 +0.45(+5.24%)
Nov 12, 2013 8.990 9.030 8.430 8.580 0 -0.43(-4.77%)
Nov 11, 2013 9.000 9.040 8.860 9.010 0 -0.03(-0.33%)
Nov 08, 2013 8.850 9.100 8.780 9.040 0 +0.26(+2.96%)
Nov 07, 2013 9.150 9.210 8.720 8.780 0 -0.41(-4.46%)
Nov 06, 2013 9.590 9.590 9.103 9.190 0 -0.22(-2.34%)
Nov 05, 2013 9.220 9.660 9.220 9.410 0 +0.12(+1.29%)
Nov 04, 2013 8.870 9.345 8.870 9.290 0 +0.42(+4.74%)
Nov 01, 2013 9.050 9.060 8.830 8.870 0 -0.20(-2.21%)
Oct 31, 2013 9.050 9.150 8.800 9.070 0 -0.02(-0.22%)
Oct 30, 2013 9.120 9.320 8.880 9.090 0 -0.03(-0.33%)
Oct 29, 2013 9.310 9.340 9.070 9.120 0 -0.16(-1.72%)
Oct 28, 2013 9.040 9.299 9.040 9.280 0 +0.24(+2.65%)
Oct 25, 2013 9.100 9.190 8.980 9.040 0 -0.04(-0.44%)
Oct 24, 2013 9.230 9.248 9.060 9.080 0 -0.14(-1.52%)
Oct 23, 2013 9.250 9.330 9.160 9.220 0 -0.11(-1.18%)
Oct 22, 2013 9.350 9.455 9.270 9.330 0 +0.04(+0.43%)
Oct 21, 2013 9.500 9.500 9.240 9.290 0 -0.13(-1.38%)
Oct 18, 2013 9.190 9.500 9.100 9.420 125,122 +0.31(+3.40%)
Oct 17, 2013 9.020 9.150 9.000 9.110 0 +0.09(+1.00%)
Oct 16, 2013 8.950 9.080 8.930 9.020 0 +0.01(+0.11%)
Oct 15, 2013 9.060 9.080 8.990 9.010 0 -0.11(-1.21%)
Oct 14, 2013 8.840 9.190 8.620 9.120 0 +0.19(+2.13%)
Oct 11, 2013 9.050 9.050 8.845 8.930 0 -0.12(-1.33%)
Oct 10, 2013 8.900 9.080 8.810 9.050 0 +0.29(+3.31%)
Oct 09, 2013 8.810 8.830 8.590 8.760 0 -0.08(-0.90%)
Oct 08, 2013 9.050 9.130 8.840 8.840 0 -0.22(-2.43%)
Oct 07, 2013 9.240 9.240 8.800 9.060 0 -0.15(-1.63%)
Oct 04, 2013 8.570 9.320 8.570 9.210 0 +0.69(+8.10%)
Oct 03, 2013 8.120 8.540 8.070 8.520 0 +0.37(+4.54%)
Oct 02, 2013 8.140 8.270 8.120 8.150 0 +0.01(+0.12%)
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.