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 28, 2013 6.105 6.105 6.019 6.089 60,715 -0.06(-1.01%)
Feb 27, 2013 6.050 6.211 6.050 6.151 50,467 +0.12(+1.93%)
Feb 26, 2013 6.275 6.299 6.027 6.035 156,983 -0.18(-2.87%)
Feb 25, 2013 6.159 6.275 6.151 6.213 58,179 +0.11(+1.78%)
Feb 22, 2013 5.950 6.128 5.903 6.105 116,994 +0.19(+3.28%)
Feb 21, 2013 5.934 5.950 5.717 5.911 201,504 -0.08(-1.30%)
Feb 20, 2013 6.283 6.283 5.950 5.988 203,033 -0.29(-4.57%)
Feb 19, 2013 6.345 6.376 6.229 6.275 124,345 -0.09(-1.34%)
Feb 15, 2013 6.431 6.524 6.299 6.361 143,806 -0.19(-2.96%)
Feb 14, 2013 6.710 6.733 6.531 6.555 103,715 -0.16(-2.42%)
Feb 13, 2013 6.818 6.846 6.718 6.718 70,907 -0.07(-1.03%)
Feb 12, 2013 6.803 6.811 6.679 6.787 75,483 +0.00(+0.00%)
Feb 11, 2013 7.090 7.098 6.741 6.787 84,853 -0.32(-4.48%)
Feb 08, 2013 6.857 7.129 6.756 7.105 182,288 +0.28(+4.09%)
Feb 07, 2013 6.826 6.919 6.795 6.826 125,752 +0.02(+0.34%)
Feb 06, 2013 6.725 6.826 6.687 6.803 73,690 +0.08(+1.15%)
Feb 04, 2013 6.718 6.772 6.710 6.725 77,473 -0.03(-0.46%)
Feb 01, 2013 6.718 6.818 6.679 6.756 151,105 +0.12(+1.75%)
Jan 31, 2013 6.547 6.710 6.500 6.640 79,624 +0.09(+1.42%)
Jan 30, 2013 6.555 6.640 6.462 6.547 66,944 +0.01(+0.12%)
Jan 29, 2013 6.570 6.656 6.508 6.539 95,097 -0.02(-0.35%)
Jan 28, 2013 6.609 6.648 6.384 6.562 136,593 -0.05(-0.82%)
Jan 25, 2013 6.477 6.632 6.400 6.617 162,480 +0.20(+3.14%)
Jan 24, 2013 6.733 6.834 6.407 6.415 284,173 -0.31(-4.61%)
Jan 23, 2013 6.733 6.787 6.586 6.725 116,495 +0.00(+0.00%)
Jan 22, 2013 6.826 6.849 6.702 6.725 133,222 -0.09(-1.25%)
Jan 18, 2013 6.834 6.927 6.803 6.811 65,826 -0.01(-0.11%)
Jan 17, 2013 6.718 6.966 6.649 6.818 224,507 +0.15(+2.21%)
Jan 16, 2013 6.562 6.710 6.376 6.671 215,901 +0.13(+2.02%)
Jan 15, 2013 6.648 6.687 6.516 6.539 213,644 -0.13(-1.98%)
Jan 14, 2013 6.966 7.020 6.593 6.671 384,364 -0.29(-4.23%)
Jan 11, 2013 7.330 7.369 6.718 6.966 435,260 -0.50(-6.65%)
Jan 10, 2013 7.051 7.703 7.051 7.462 1,057,546 +0.47(+6.65%)
Jan 09, 2013 6.989 7.051 6.896 6.997 364,480 +0.00(+0.00%)
Jan 08, 2013 7.152 7.175 6.966 6.997 169,904 -0.16(-2.28%)
Jan 07, 2013 7.230 7.268 7.090 7.160 142,097 -0.09(-1.28%)
Jan 04, 2013 7.323 7.369 7.175 7.253 85,026 -0.05(-0.64%)
Jan 03, 2013 7.478 7.478 7.256 7.299 156,493 -0.17(-2.28%)
Jan 02, 2013 7.408 7.539 7.315 7.470 217,335 +0.20(+2.77%)
Dec 31, 2012 7.222 7.332 7.222 7.268 264,961 +0.02(+0.32%)
Dec 28, 2012 7.199 7.338 7.199 7.245 72,897 -0.07(-0.95%)
Dec 27, 2012 7.315 7.439 7.222 7.315 117,460 +0.05(+0.64%)
Dec 26, 2012 7.462 7.517 7.230 7.268 61,799 -0.19(-2.60%)
Dec 24, 2012 7.431 7.509 7.431 7.462 41,433 +0.01(+0.10%)
Dec 21, 2012 7.540 7.579 7.361 7.454 162,257 -0.12(-1.54%)
Dec 20, 2012 7.517 7.656 7.478 7.571 74,132 +0.02(+0.31%)
Dec 19, 2012 7.555 7.726 7.470 7.548 729,665 +0.04(+0.52%)
Dec 18, 2012 7.524 7.540 7.462 7.509 209,896 -0.02(-0.21%)
Dec 17, 2012 7.524 7.563 7.454 7.524 254,837 +0.05(+0.62%)
Dec 14, 2012 7.307 7.548 7.307 7.478 128,586 +0.15(+2.01%)
Dec 13, 2012 7.710 7.742 7.268 7.330 190,799 -0.41(-5.31%)
Dec 12, 2012 7.734 7.935 7.726 7.742 364,110 +0.06(+0.81%)
Dec 11, 2012 7.633 7.819 7.602 7.679 47,626 +0.07(+0.92%)
Dec 10, 2012 7.447 7.734 7.408 7.610 90,757 +0.20(+2.72%)
Dec 07, 2012 7.695 7.695 7.315 7.408 161,156 -0.22(-2.95%)
Dec 06, 2012 7.827 7.873 7.486 7.633 151,193 -0.27(-3.43%)
Dec 05, 2012 7.966 8.013 7.897 7.904 83,673 -0.09(-1.16%)
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.