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 26, 2010 2.979 3.049 2.955 2.986 96,976 +0.01(+0.26%)
Feb 25, 2010 3.025 3.025 2.948 2.979 32,699 -0.06(-2.04%)
Feb 24, 2010 3.025 3.087 2.955 3.041 73,907 +0.04(+1.29%)
Feb 23, 2010 3.118 3.118 2.986 3.002 128,196 -0.13(-4.21%)
Feb 22, 2010 3.118 3.165 3.072 3.134 81,496 +0.00(+0.00%)
Feb 19, 2010 3.087 3.142 3.072 3.134 119,616 +0.01(+0.25%)
Feb 18, 2010 3.041 3.126 3.041 3.126 138,590 +0.09(+2.81%)
Feb 17, 2010 3.010 3.049 2.986 3.041 70,010 +0.02(+0.51%)
Feb 16, 2010 2.963 3.025 2.940 3.025 125,211 +0.04(+1.30%)
Feb 12, 2010 2.955 2.986 2.986 2.986 54,402 +0.02(+0.52%)
Feb 11, 2010 2.893 2.971 2.886 2.971 62,500 +0.07(+2.41%)
Feb 10, 2010 2.878 2.909 2.808 2.901 147,818 -0.02(-0.53%)
Feb 09, 2010 2.940 2.940 2.839 2.917 99,262 +0.05(+1.62%)
Feb 08, 2010 2.886 2.932 2.793 2.870 82,585 +0.05(+1.65%)
Feb 05, 2010 2.816 2.831 2.730 2.824 73,432 +0.01(+0.28%)
Feb 04, 2010 2.979 3.049 2.730 2.816 362,312 -0.17(-5.71%)
Feb 03, 2010 3.002 3.095 2.948 2.986 157,332 -0.02(-0.77%)
Feb 02, 2010 2.917 3.072 2.878 3.010 165,884 +0.10(+3.47%)
Feb 01, 2010 2.793 2.909 2.793 2.909 90,298 +0.16(+5.63%)
Jan 29, 2010 2.839 2.932 2.754 2.754 62,459 -0.06(-2.20%)
Jan 28, 2010 2.738 2.917 2.738 2.816 175,706 +0.03(+1.11%)
Jan 27, 2010 2.738 2.816 2.676 2.785 90,872 +0.03(+1.13%)
Jan 26, 2010 2.692 2.754 2.676 2.754 79,179 +0.03(+1.14%)
Jan 25, 2010 2.723 2.766 2.699 2.723 93,689 +0.05(+1.74%)
Jan 22, 2010 2.676 2.684 2.668 2.676 107,264 -0.02(-0.58%)
Jan 21, 2010 2.769 2.769 2.684 2.692 45,866 -0.05(-1.98%)
Jan 20, 2010 2.746 2.773 2.730 2.746 45,429 -0.05(-1.94%)
Jan 19, 2010 2.816 2.831 2.769 2.800 132,159 -0.02(-0.55%)
Jan 15, 2010 2.855 2.816 2.816 2.816 82,506 -0.08(-2.68%)
Jan 14, 2010 2.893 2.948 2.839 2.893 54,691 +0.02(+0.81%)
Jan 13, 2010 2.847 2.909 2.808 2.870 79,168 +0.05(+1.93%)
Jan 12, 2010 2.932 2.986 2.816 2.816 106,405 -0.07(-2.42%)
Jan 11, 2010 3.010 3.017 2.886 2.886 100,077 -0.12(-3.88%)
Jan 08, 2010 2.893 3.002 2.862 3.002 112,514 +0.11(+3.75%)
Jan 07, 2010 2.855 2.893 2.769 2.893 107,917 +0.06(+2.19%)
Jan 06, 2010 2.777 2.893 2.769 2.831 249,901 +0.06(+2.24%)
Jan 05, 2010 2.715 2.777 2.645 2.769 123,468 +0.10(+3.78%)
Jan 04, 2010 2.599 2.707 2.583 2.668 118,354 +0.09(+3.30%)
Dec 31, 2009 2.606 2.583 2.583 2.583 56,722 -0.02(-0.60%)
Dec 30, 2009 2.568 2.637 2.568 2.599 56,735 +0.02(+0.60%)
Dec 29, 2009 2.583 2.637 2.529 2.583 131,442 +0.04(+1.52%)
Dec 28, 2009 2.583 2.591 2.498 2.544 198,439 -0.06(-2.38%)
Dec 24, 2009 2.692 2.692 2.599 2.606 64,972 -0.12(-4.27%)
Dec 23, 2009 2.730 2.730 2.684 2.723 60,368 +0.02(+0.86%)
Dec 22, 2009 2.676 2.715 2.676 2.699 39,990 +0.05(+1.75%)
Dec 21, 2009 2.692 2.738 2.653 2.653 69,299 -0.02(-0.87%)
Dec 18, 2009 2.761 2.761 2.676 2.676 63,768 -0.03(-1.15%)
Dec 17, 2009 2.646 2.715 2.645 2.707 68,501 +0.04(+1.45%)
Dec 16, 2009 2.707 2.730 2.668 2.668 84,903 -0.04(-1.43%)
Dec 15, 2009 2.552 2.707 2.521 2.707 110,573 +0.14(+5.44%)
Dec 14, 2009 2.575 2.575 2.521 2.568 131,684 -0.02(-0.60%)
Dec 11, 2009 2.653 2.653 2.552 2.583 69,468 -0.09(-3.20%)
Dec 10, 2009 2.606 2.668 2.583 2.668 82,673 +0.06(+2.38%)
Dec 09, 2009 2.684 2.684 2.595 2.606 52,212 -0.06(-2.33%)
Dec 08, 2009 2.699 2.699 2.637 2.668 50,770 -0.06(-2.27%)
Dec 07, 2009 2.738 2.738 2.676 2.730 40,021 +0.02(+0.57%)
Dec 04, 2009 2.800 2.831 2.668 2.715 91,018 -0.06(-2.23%)
Dec 03, 2009 2.831 2.831 2.761 2.777 33,667 -0.02(-0.83%)
Dec 02, 2009 2.824 2.847 2.769 2.800 63,135 -0.03(-1.10%)
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.