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 (%)
Feb 27, 2004 2.400 2.430 2.370 2.400 172,600 +0.00(+0.00%)
Feb 26, 2004 2.400 2.440 2.350 2.400 340,400 +0.00(+0.00%)
Feb 25, 2004 2.400 2.410 2.370 2.400 208,300 +0.00(+0.00%)
Feb 24, 2004 2.320 2.420 2.310 2.400 339,600 +0.01(+0.42%)
Feb 23, 2004 2.310 2.390 2.300 2.390 254,200 +0.01(+0.42%)
Feb 20, 2004 2.320 2.390 2.290 2.380 141,800 +0.02(+0.85%)
Feb 19, 2004 2.270 2.420 2.250 2.360 266,000 +0.06(+2.61%)
Feb 18, 2004 2.350 2.390 2.280 2.300 285,600 -0.11(-4.56%)
Feb 17, 2004 2.530 2.530 2.380 2.410 376,100 -0.08(-3.21%)
Feb 13, 2004 2.450 2.500 2.400 2.490 441,900 +0.13(+5.51%)
Feb 12, 2004 2.310 2.390 2.180 2.360 424,000 +0.04(+1.72%)
Feb 11, 2004 2.450 2.530 2.320 2.320 281,600 -0.15(-6.07%)
Feb 10, 2004 2.450 2.600 2.420 2.470 437,400 +0.03(+1.23%)
Feb 09, 2004 2.300 2.440 2.160 2.440 483,100 +0.22(+9.91%)
Feb 06, 2004 2.020 2.230 1.830 2.220 1,041,700 +0.16(+7.77%)
Feb 05, 2004 2.180 2.250 1.990 2.060 975,100 -0.10(-4.63%)
Feb 04, 2004 2.450 2.450 2.160 2.160 277,600 -0.26(-10.74%)
Feb 03, 2004 2.390 2.460 2.210 2.420 538,300 +0.05(+2.11%)
Feb 02, 2004 2.420 2.460 2.350 2.370 277,700 -0.04(-1.66%)
Jan 30, 2004 2.350 2.500 2.350 2.410 424,800 +0.06(+2.55%)
Jan 29, 2004 2.530 2.640 2.150 2.350 1,189,300 -0.17(-6.75%)
Jan 28, 2004 2.850 2.850 2.400 2.520 1,111,300 -0.32(-11.27%)
Jan 27, 2004 2.920 2.920 2.830 2.840 261,700 -0.07(-2.41%)
Jan 26, 2004 3.040 3.040 2.850 2.910 504,300 -0.10(-3.32%)
Jan 23, 2004 2.990 3.050 2.960 3.010 300,100 +0.04(+1.35%)
Jan 22, 2004 2.950 3.000 2.860 2.970 294,100 +0.08(+2.77%)
Jan 21, 2004 2.880 2.890 2.820 2.890 361,400 +0.02(+0.70%)
Jan 20, 2004 2.990 2.990 2.810 2.870 444,500 -0.06(-2.05%)
Jan 16, 2004 2.990 2.990 2.750 2.930 663,100 -0.02(-0.68%)
Jan 15, 2004 3.070 3.140 2.920 2.950 687,700 -0.07(-2.32%)
Jan 14, 2004 2.860 3.040 2.850 3.020 663,200 +0.18(+6.34%)
Jan 13, 2004 2.750 2.850 2.750 2.840 612,500 +0.11(+4.03%)
Jan 12, 2004 2.620 2.780 2.600 2.730 793,300 +0.12(+4.60%)
Jan 09, 2004 2.600 2.600 2.580 2.610 277,200 +0.03(+1.16%)
Jan 08, 2004 2.640 2.650 2.530 2.580 212,200 -0.06(-2.27%)
Jan 07, 2004 2.630 2.650 2.600 2.640 271,500 +0.01(+0.38%)
Jan 06, 2004 2.630 2.640 2.550 2.630 296,500 +0.04(+1.54%)
Jan 05, 2004 2.590 2.650 2.550 2.590 287,800 +0.07(+2.78%)
Jan 02, 2004 2.480 2.540 2.450 2.520 386,600 +0.09(+3.70%)
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%)
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.