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, 2020 0.9614 0.9614 0.9614 541,246 +0.09(+10.51%)
Dec 30, 2020 0.8500 0.9500 0.8500 0.8700 541,246 -0.03(-3.44%)
Dec 29, 2020 0.9780 0.9820 0.8946 0.9010 181,608 -0.04(-4.76%)
Dec 28, 2020 1.010 1.010 0.9200 0.9460 241,208 -0.06(-6.34%)
Dec 24, 2020 0.9500 1.020 0.9374 1.010 149,900 +0.06(+6.84%)
Dec 23, 2020 0.8800 0.9600 0.8730 0.9453 201,113 +0.07(+7.42%)
Dec 22, 2020 0.8346 0.9001 0.8300 0.8800 264,233 +0.05(+6.02%)
Dec 21, 2020 0.8900 0.9000 0.8100 0.8300 633,995 -0.07(-8.02%)
Dec 18, 2020 0.9700 0.9743 0.9023 0.9024 510,900 -0.05(-5.01%)
Dec 17, 2020 0.9500 0.9800 0.9200 0.9500 263,975 +0.03(+3.26%)
Dec 16, 2020 0.9420 0.9779 0.9200 0.9200 184,914 -0.03(-3.16%)
Dec 15, 2020 0.9950 1.030 0.9301 0.9500 284,022 +0.02(+2.46%)
Dec 14, 2020 0.9897 1.050 0.9060 0.9272 721,077 -0.00(-0.30%)
Dec 11, 2020 1.040 1.050 0.9201 0.9300 838,900 -0.09(-8.82%)
Dec 10, 2020 0.9400 1.020 0.9400 1.020 808,434 +0.08(+8.93%)
Dec 09, 2020 0.9464 0.9500 0.8830 0.9364 797,061 +0.06(+6.29%)
Dec 08, 2020 0.8399 0.9300 0.8322 0.8810 1,018,240 +0.05(+5.81%)
Dec 07, 2020 0.7900 0.8539 0.7000 0.8326 2,276,419 +0.10(+14.05%)
Dec 04, 2020 0.6400 0.7500 0.6400 0.7300 2,558,400 +0.09(+13.90%)
Dec 03, 2020 0.5062 1.020 0.5000 0.6409 21,826,006 +0.13(+25.67%)
Dec 02, 2020 0.5000 0.5500 0.4900 0.5100 371,745 +0.01(+1.76%)
Dec 01, 2020 0.5300 0.5300 0.4900 0.5012 167,168 -0.00(-0.83%)
Nov 30, 2020 0.5100 0.5250 0.5000 0.5054 175,769 -0.02(-4.64%)
Nov 27, 2020 0.5400 0.5400 0.5123 0.5300 321,200 -0.00(-0.86%)
Nov 25, 2020 0.5000 0.5347 0.5000 0.5346 736,900 +0.04(+8.77%)
Nov 24, 2020 0.4986 0.5281 0.4800 0.4915 806,508 +0.01(+2.40%)
Nov 23, 2020 0.4730 0.4800 0.4520 0.4800 204,028 +0.01(+2.89%)
Nov 20, 2020 0.4689 0.4789 0.4602 0.4665 145,700 +0.00(+0.54%)
Nov 19, 2020 0.4500 0.4640 0.4500 0.4640 268,393 +0.01(+2.09%)
Nov 18, 2020 0.4200 0.4600 0.4200 0.4545 347,312 +0.03(+8.21%)
Nov 17, 2020 0.4300 0.4400 0.4100 0.4200 304,703 -0.02(-5.00%)
Nov 16, 2020 0.4278 0.4640 0.4200 0.4421 386,100 +0.01(+2.81%)
Nov 13, 2020 0.4300 0.4410 0.4121 0.4300 154,100 -0.00(-0.74%)
Nov 12, 2020 0.4360 0.4421 0.4200 0.4332 65,003 -0.00(-0.64%)
Nov 11, 2020 0.4311 0.4399 0.4183 0.4360 445,258 +0.01(+1.40%)
Nov 10, 2020 0.4220 0.4301 0.4125 0.4300 270,536 +0.01(+2.38%)
Nov 09, 2020 0.4297 0.4550 0.3900 0.4200 1,091,546 -0.01(-2.12%)
Nov 06, 2020 0.4200 0.4298 0.4016 0.4291 92,100 +0.01(+2.14%)
Nov 05, 2020 0.4100 0.4257 0.3912 0.4201 149,507 +0.01(+2.46%)
Nov 04, 2020 0.4260 0.4260 0.3970 0.4100 40,484 -0.01(-2.57%)
Nov 03, 2020 0.3948 0.4263 0.3871 0.4208 83,211 +0.03(+6.53%)
Nov 02, 2020 0.3701 0.3950 0.3701 0.3950 152,574 +0.01(+2.49%)
Oct 30, 2020 0.3880 0.3999 0.3681 0.3854 161,700 +0.00(+0.50%)
Oct 29, 2020 0.3944 0.4098 0.3835 0.3835 157,538 -0.01(-1.67%)
Oct 28, 2020 0.3900 0.3984 0.3811 0.3900 128,053 -0.01(-2.52%)
Oct 27, 2020 0.4060 0.4180 0.4001 0.4001 122,344 +0.00(+0.02%)
Oct 26, 2020 0.4228 0.4228 0.3890 0.4000 320,530 -0.02(-4.72%)
Oct 23, 2020 0.4800 0.4961 0.4101 0.4198 1,523,200 -0.03(-5.87%)
Oct 22, 2020 0.4468 0.5348 0.4101 0.4460 3,116,283 +0.01(+1.36%)
Oct 21, 2020 0.4500 0.4500 0.4400 0.4400 74,670 -0.00(-0.36%)
Oct 20, 2020 0.4680 0.4680 0.4416 0.4416 67,153 +0.00(+0.36%)
Oct 19, 2020 0.4600 0.4700 0.4400 0.4400 93,878 -0.01(-3.06%)
Oct 16, 2020 0.4520 0.4647 0.4400 0.4539 151,700 -0.01(-1.33%)
Oct 15, 2020 0.4223 0.4766 0.4223 0.4600 210,727 +0.02(+4.28%)
Oct 14, 2020 0.4287 0.4498 0.4140 0.4411 173,753 +0.00(+0.80%)
Oct 13, 2020 0.4322 0.4599 0.4111 0.4376 247,570 -0.01(-3.19%)
Oct 12, 2020 0.4750 0.4750 0.4311 0.4520 159,798 -0.03(-5.83%)
Oct 09, 2020 0.5200 0.5200 0.4400 0.4800 438,100 -0.04(-7.69%)
Oct 08, 2020 0.4200 0.5800 0.4000 0.5200 1,294,029 +0.11(+25.60%)
Oct 07, 2020 0.3979 0.4140 0.3940 0.4140 128,979 +0.02(+4.02%)
Oct 06, 2020 0.3999 0.4182 0.3851 0.3980 248,146 -0.00(-0.52%)
Oct 05, 2020 0.3980 0.4148 0.3900 0.4001 131,390 +0.01(+1.29%)
Oct 02, 2020 0.3838 0.3956 0.3830 0.3950 158,900 -0.01(-1.25%)
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.