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 (%)
Mar 31, 2014 7.610 7.670 7.460 7.580 76,826 +0.01(+0.13%)
Mar 28, 2014 7.660 7.670 7.500 7.570 63,298 -0.04(-0.53%)
Mar 27, 2014 7.330 7.710 7.320 7.610 196,918 +0.30(+4.10%)
Mar 26, 2014 7.530 7.639 7.300 7.310 118,916 -0.17(-2.27%)
Mar 25, 2014 7.680 7.720 7.430 7.480 102,363 -0.21(-2.73%)
Mar 24, 2014 7.410 7.700 7.260 7.690 256,171 +0.32(+4.34%)
Mar 21, 2014 7.330 7.400 7.280 7.370 124,939 +0.05(+0.68%)
Mar 20, 2014 7.350 7.380 7.240 7.320 125,554 -0.09(-1.21%)
Mar 19, 2014 7.550 7.770 7.360 7.410 256,930 -0.18(-2.37%)
Mar 18, 2014 7.450 7.850 7.251 7.590 610,413 -0.16(-2.06%)
Mar 17, 2014 7.910 8.230 7.710 7.750 364,808 +0.17(+2.24%)
Mar 14, 2014 7.360 7.610 7.350 7.580 121,471 +0.23(+3.13%)
Mar 13, 2014 7.320 7.450 7.320 7.350 80,665 +0.05(+0.68%)
Mar 12, 2014 7.490 7.510 7.270 7.300 76,872 -0.24(-3.18%)
Mar 11, 2014 7.720 7.780 7.530 7.540 105,884 -0.14(-1.82%)
Mar 10, 2014 7.850 7.850 7.670 7.680 206,425 -0.16(-2.04%)
Mar 07, 2014 7.820 7.880 7.640 7.840 124,030 +0.02(+0.26%)
Mar 06, 2014 7.780 7.960 7.700 7.820 107,514 +0.07(+0.90%)
Mar 05, 2014 7.550 7.820 7.000 7.750 418,620 -0.06(-0.77%)
Mar 04, 2014 7.550 7.860 7.540 7.810 124,279 +0.32(+4.27%)
Mar 03, 2014 7.390 7.540 7.350 7.490 84,532 +0.10(+1.35%)
Feb 28, 2014 7.360 7.440 7.340 7.390 49,091 +0.06(+0.82%)
Feb 27, 2014 7.310 7.520 7.308 7.330 59,654 -0.01(-0.14%)
Feb 26, 2014 7.420 7.490 7.310 7.340 63,359 -0.10(-1.34%)
Feb 25, 2014 7.510 7.510 7.230 7.440 64,664 -0.04(-0.53%)
Feb 24, 2014 7.500 7.590 7.360 7.480 126,161 +0.12(+1.63%)
Feb 21, 2014 7.150 7.400 7.090 7.360 117,643 +0.24(+3.37%)
Feb 20, 2014 7.070 7.190 6.930 7.120 171,546 +0.06(+0.85%)
Feb 19, 2014 7.250 7.250 6.960 7.060 182,840 -0.22(-3.02%)
Feb 18, 2014 7.320 7.383 7.250 7.280 95,170 -0.04(-0.61%)
Feb 14, 2014 7.290 7.325 7.325 7.325 95,300 +0.07(+0.90%)
Feb 13, 2014 7.160 7.310 7.100 7.260 83,651 +0.04(+0.55%)
Feb 12, 2014 7.120 7.280 7.120 7.220 100,968 +0.15(+2.12%)
Feb 11, 2014 7.000 7.160 6.970 7.070 79,581 +0.10(+1.43%)
Feb 10, 2014 7.180 7.180 6.960 6.970 128,832 -0.22(-3.06%)
Feb 07, 2014 7.240 7.350 7.090 7.190 84,336 -0.05(-0.69%)
Feb 06, 2014 7.100 7.300 7.060 7.240 198,044 +0.18(+2.55%)
Feb 05, 2014 6.740 7.130 6.730 7.060 245,899 +0.28(+4.13%)
Feb 04, 2014 6.870 7.280 6.330 6.780 472,036 -0.12(-1.74%)
Feb 03, 2014 7.250 7.290 6.840 6.900 317,178 -0.38(-5.22%)
Jan 31, 2014 7.380 7.460 7.270 7.280 180,334 -0.15(-2.02%)
Jan 30, 2014 7.600 7.600 7.320 7.430 201,757 -0.09(-1.20%)
Jan 29, 2014 7.330 7.730 7.280 7.520 170,336 +0.09(+1.21%)
Jan 28, 2014 7.780 7.780 7.146 7.430 408,822 -0.51(-6.42%)
Jan 27, 2014 8.380 8.380 7.859 7.940 190,926 -0.45(-5.36%)
Jan 24, 2014 8.370 8.460 8.260 8.390 87,533 -0.02(-0.24%)
Jan 23, 2014 8.250 8.480 8.250 8.410 106,700 +0.12(+1.45%)
Jan 22, 2014 8.380 8.430 8.200 8.290 103,807 -0.05(-0.60%)
Jan 21, 2014 8.300 8.400 8.280 8.340 83,838 +0.07(+0.85%)
Jan 17, 2014 8.510 8.270 8.270 8.270 78,700 -0.25(-2.93%)
Jan 16, 2014 8.640 8.650 8.340 8.520 122,353 -0.06(-0.70%)
Jan 15, 2014 8.490 8.690 8.470 8.580 122,384 +0.09(+1.06%)
Jan 14, 2014 8.180 8.490 8.090 8.490 175,921 +0.29(+3.54%)
Jan 13, 2014 8.040 8.250 8.030 8.200 220,930 +0.18(+2.24%)
Jan 10, 2014 7.930 8.100 7.880 8.020 152,662 +0.04(+0.50%)
Jan 09, 2014 8.300 8.300 7.930 7.980 174,910 -0.33(-3.97%)
Jan 08, 2014 8.480 8.510 8.270 8.310 119,902 -0.12(-1.42%)
Jan 07, 2014 8.360 8.500 8.350 8.430 93,867 +0.01(+0.12%)
Jan 06, 2014 8.300 8.470 8.160 8.420 70,608 +0.12(+1.45%)
Jan 03, 2014 8.360 8.450 8.280 8.300 57,731 -0.03(-0.36%)
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.