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 29, 2019 1.870 1.950 1.860 1.890 83,000 +0.04(+2.16%)
Mar 28, 2019 1.810 1.870 1.810 1.850 138,212 +0.01(+0.54%)
Mar 27, 2019 1.760 1.860 1.750 1.840 85,622 +0.09(+5.14%)
Mar 26, 2019 1.870 1.900 1.720 1.750 448,275 -0.11(-5.91%)
Mar 25, 2019 1.980 1.980 1.820 1.860 337,705 -0.12(-6.06%)
Mar 22, 2019 2.090 2.090 1.970 1.980 269,900 -0.11(-5.26%)
Mar 21, 2019 2.130 2.160 2.090 2.090 124,391 -0.05(-2.34%)
Mar 20, 2019 2.180 2.180 2.120 2.140 155,915 +0.00(+0.00%)
Mar 19, 2019 2.170 2.190 2.130 2.140 71,016 -0.03(-1.38%)
Mar 18, 2019 2.070 2.190 2.070 2.170 131,085 +0.14(+6.90%)
Mar 15, 2019 2.080 2.110 2.010 2.030 202,000 -0.05(-2.40%)
Mar 14, 2019 2.100 2.190 2.030 2.080 106,073 +0.00(+0.00%)
Mar 13, 2019 2.110 2.160 2.060 2.080 93,920 -0.03(-1.42%)
Mar 12, 2019 2.070 2.160 2.060 2.110 143,027 +0.04(+1.93%)
Mar 11, 2019 2.030 2.130 2.030 2.070 59,514 +0.05(+2.48%)
Mar 08, 2019 2.020 2.060 1.980 2.020 59,000 -0.02(-0.98%)
Mar 07, 2019 2.010 2.070 1.990 2.040 44,925 +0.00(+0.00%)
Mar 06, 2019 2.040 2.200 2.020 2.040 130,748 -0.02(-0.97%)
Mar 05, 2019 2.000 2.140 2.000 2.060 63,581 +0.08(+4.04%)
Mar 04, 2019 2.000 2.040 1.980 1.980 74,370 +0.00(+0.00%)
Mar 01, 2019 2.000 2.050 1.960 1.980 102,600 +0.00(+0.00%)
Feb 28, 2019 2.030 2.050 1.980 1.980 72,475 -0.04(-1.74%)
Feb 27, 2019 2.000 2.040 2.000 2.015 26,053 +0.04(+1.77%)
Feb 26, 2019 2.030 2.063 1.960 1.980 69,955 -0.06(-2.94%)
Feb 25, 2019 2.070 2.089 2.020 2.040 52,111 -0.03(-1.45%)
Feb 22, 2019 2.030 2.100 2.020 2.070 78,900 +0.05(+2.48%)
Feb 21, 2019 2.000 2.080 2.000 2.020 95,541 +0.01(+0.50%)
Feb 20, 2019 2.140 2.185 1.965 2.010 96,727 -0.11(-5.19%)
Feb 19, 2019 2.090 2.180 2.060 2.120 204,755 +0.03(+1.44%)
Feb 15, 2019 2.030 2.120 2.030 2.090 135,200 +0.08(+3.98%)
Feb 14, 2019 1.960 2.050 1.960 2.010 94,357 +0.03(+1.52%)
Feb 13, 2019 1.930 2.000 1.930 1.980 90,024 +0.07(+3.66%)
Feb 12, 2019 1.880 1.920 1.850 1.910 40,869 +0.06(+3.24%)
Feb 11, 2019 1.830 1.860 1.800 1.850 50,591 +0.01(+0.54%)
Feb 08, 2019 1.860 1.909 1.795 1.840 63,300 -0.03(-1.60%)
Feb 07, 2019 1.929 1.940 1.829 1.870 23,427 -0.06(-3.11%)
Feb 06, 2019 1.910 1.960 1.880 1.930 42,417 +0.01(+0.52%)
Feb 05, 2019 1.930 1.940 1.880 1.920 42,499 -0.01(-0.52%)
Feb 04, 2019 1.930 1.950 1.863 1.930 29,115 +0.00(+0.00%)
Feb 01, 2019 1.820 1.990 1.820 1.930 101,700 +0.12(+6.63%)
Jan 31, 2019 1.850 1.900 1.780 1.810 88,297 -0.02(-1.09%)
Jan 30, 2019 1.720 1.845 1.720 1.830 167,468 +0.10(+5.78%)
Jan 29, 2019 1.800 1.820 1.670 1.730 257,789 -0.06(-3.35%)
Jan 28, 2019 1.840 1.849 1.770 1.790 16,799 -0.07(-3.76%)
Jan 25, 2019 1.820 1.880 1.770 1.860 42,500 +0.07(+3.91%)
Jan 24, 2019 1.760 1.860 1.760 1.790 96,753 +0.04(+2.29%)
Jan 23, 2019 1.760 1.840 1.750 1.750 95,067 -0.01(-0.57%)
Jan 22, 2019 1.800 1.886 1.750 1.760 97,054 -0.13(-6.88%)
Jan 18, 2019 1.940 1.940 1.840 1.890 166,500 -0.05(-2.58%)
Jan 17, 2019 1.920 1.960 1.900 1.940 40,371 +0.00(+0.00%)
Jan 16, 2019 1.960 2.000 1.930 1.940 81,951 -0.02(-1.02%)
Jan 15, 2019 1.960 2.010 1.940 1.960 55,244 +0.02(+1.03%)
Jan 14, 2019 1.960 1.990 1.910 1.940 60,730 -0.04(-2.02%)
Jan 11, 2019 2.030 2.030 1.970 1.980 36,100 -0.05(-2.46%)
Jan 10, 2019 2.060 2.060 2.000 2.030 45,578 -0.06(-2.87%)
Jan 09, 2019 2.060 2.110 2.030 2.090 135,859 +0.05(+2.45%)
Jan 08, 2019 2.090 2.090 1.980 2.040 74,381 -0.03(-1.45%)
Jan 07, 2019 1.930 2.130 1.930 2.070 182,583 +0.13(+6.70%)
Jan 04, 2019 1.920 1.970 1.870 1.940 171,100 +0.05(+2.65%)
Jan 03, 2019 1.850 1.890 1.760 1.890 73,237 +0.09(+5.00%)
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.