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, 2015 2.880 2.970 2.870 2.920 207,786 +0.03(+1.04%)
Feb 26, 2015 2.960 3.040 2.890 2.890 214,147 -0.14(-4.62%)
Feb 25, 2015 2.900 3.030 2.850 3.030 222,436 +0.16(+5.57%)
Feb 24, 2015 2.960 2.990 2.830 2.870 317,875 -0.07(-2.38%)
Feb 23, 2015 2.970 3.010 2.890 2.940 336,710 -0.09(-2.97%)
Feb 20, 2015 3.140 3.180 3.010 3.030 190,086 -0.09(-2.88%)
Feb 19, 2015 3.090 3.190 2.970 3.120 157,757 -0.06(-1.89%)
Feb 18, 2015 3.200 3.250 3.150 3.180 127,868 -0.07(-2.15%)
Feb 17, 2015 3.270 3.300 3.210 3.250 180,932 -0.05(-1.52%)
Feb 13, 2015 3.310 3.300 3.300 3.300 302,300 +0.04(+1.23%)
Feb 12, 2015 3.190 3.330 3.160 3.260 321,518 +0.13(+4.15%)
Feb 11, 2015 3.110 3.177 2.940 3.130 267,634 -0.04(-1.26%)
Feb 10, 2015 3.330 3.350 3.080 3.170 271,687 -0.17(-5.09%)
Feb 09, 2015 3.230 3.400 3.210 3.340 314,068 +0.15(+4.70%)
Feb 06, 2015 3.110 3.305 3.110 3.190 355,858 +0.09(+2.90%)
Feb 05, 2015 3.100 3.230 3.090 3.100 207,858 +0.03(+0.98%)
Feb 04, 2015 3.260 3.260 2.950 3.070 277,830 -0.23(-6.97%)
Feb 03, 2015 3.250 3.500 3.250 3.300 488,710 +0.16(+5.10%)
Feb 02, 2015 2.950 3.170 2.950 3.140 531,853 +0.23(+7.90%)
Jan 30, 2015 2.750 2.950 2.710 2.910 286,247 +0.15(+5.43%)
Jan 29, 2015 2.820 2.820 2.670 2.760 222,573 -0.01(-0.36%)
Jan 28, 2015 2.930 2.950 2.750 2.770 320,048 -0.17(-5.78%)
Jan 27, 2015 2.870 3.070 2.870 2.940 217,510 +0.07(+2.44%)
Jan 26, 2015 2.850 2.930 2.830 2.870 214,777 -0.01(-0.35%)
Jan 23, 2015 2.960 2.990 2.870 2.880 242,575 -0.11(-3.68%)
Jan 22, 2015 3.030 3.039 2.880 2.990 338,592 -0.01(-0.33%)
Jan 21, 2015 3.010 3.110 3.000 3.000 264,268 +0.05(+1.69%)
Jan 20, 2015 3.000 3.080 2.908 2.950 394,981 -0.08(-2.64%)
Jan 16, 2015 2.760 3.070 2.760 3.030 957,690 +0.28(+10.18%)
Jan 15, 2015 2.960 3.040 2.700 2.750 552,672 -0.11(-3.85%)
Jan 14, 2015 2.850 2.940 2.700 2.860 626,479 -0.02(-0.69%)
Jan 13, 2015 2.950 3.020 2.830 2.880 400,214 -0.04(-1.37%)
Jan 12, 2015 3.220 3.230 2.900 2.920 877,448 -0.36(-10.98%)
Jan 09, 2015 3.510 3.560 3.200 3.280 664,391 -0.23(-6.55%)
Jan 08, 2015 3.520 3.700 3.460 3.510 415,670 -0.03(-0.85%)
Jan 07, 2015 3.600 3.680 3.490 3.540 231,680 -0.01(-0.28%)
Jan 06, 2015 3.710 3.809 3.490 3.550 355,001 -0.22(-5.84%)
Jan 05, 2015 4.060 4.060 3.550 3.770 530,061 -0.31(-7.60%)
Jan 02, 2015 4.220 4.360 4.020 4.080 304,129 -0.06(-1.45%)
Dec 31, 2014 3.780 4.140 4.140 4.140 721,300 +0.36(+9.52%)
Dec 30, 2014 3.660 3.800 3.580 3.780 249,374 +0.12(+3.28%)
Dec 29, 2014 3.610 3.730 3.560 3.660 409,840 +0.17(+4.87%)
Dec 26, 2014 3.610 3.670 3.450 3.490 104,068 -0.08(-2.24%)
Dec 24, 2014 3.550 3.570 3.570 3.570 83,400 +0.01(+0.28%)
Dec 23, 2014 3.590 3.620 3.440 3.560 249,655 +0.02(+0.56%)
Dec 22, 2014 3.700 3.700 3.439 3.540 280,293 -0.16(-4.32%)
Dec 19, 2014 3.340 3.740 3.310 3.700 407,962 +0.44(+13.50%)
Dec 18, 2014 3.410 3.550 3.223 3.260 382,848 +0.05(+1.56%)
Dec 17, 2014 3.050 3.380 2.990 3.210 438,817 +0.18(+5.94%)
Dec 16, 2014 2.890 3.150 2.860 3.030 284,392 +0.13(+4.48%)
Dec 15, 2014 2.910 3.030 2.860 2.900 358,622 +0.04(+1.40%)
Dec 12, 2014 2.920 3.020 2.820 2.860 381,414 -0.07(-2.39%)
Dec 11, 2014 3.010 3.120 2.880 2.930 457,270 -0.07(-2.33%)
Dec 10, 2014 3.100 3.120 2.910 3.000 724,355 -0.16(-5.06%)
Dec 09, 2014 3.150 3.240 3.068 3.160 526,044 -0.01(-0.32%)
Dec 08, 2014 3.340 3.340 3.030 3.170 846,627 -0.16(-4.80%)
Dec 05, 2014 3.370 3.532 3.340 3.330 325,184 -0.04(-1.19%)
Dec 04, 2014 3.280 3.390 3.130 3.370 392,845 +0.08(+2.43%)
Dec 03, 2014 3.170 3.480 3.170 3.290 355,971 +0.15(+4.78%)
Dec 02, 2014 3.220 3.410 3.110 3.140 461,752 -0.06(-1.88%)
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.