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 (%)
Apr 29, 2016 1.731 1.800 1.653 1.679 97,703 -0.03(-2.02%)
Apr 28, 2016 1.722 1.765 1.687 1.713 136,322 -0.01(-0.50%)
Apr 27, 2016 1.748 1.757 1.687 1.722 144,415 -0.02(-0.99%)
Apr 26, 2016 1.687 1.739 1.618 1.739 223,133 +0.08(+4.69%)
Apr 25, 2016 1.696 1.705 1.627 1.661 91,650 +0.00(+0.00%)
Apr 22, 2016 1.627 1.722 1.627 1.661 59,943 +0.03(+1.59%)
Apr 21, 2016 1.817 1.817 1.609 1.635 122,176 -0.03(-2.07%)
Apr 20, 2016 1.644 1.748 1.635 1.670 215,880 +0.02(+1.05%)
Apr 19, 2016 1.566 1.670 1.566 1.653 117,966 +0.10(+6.11%)
Apr 18, 2016 1.462 1.558 1.454 1.558 123,414 +0.03(+2.27%)
Apr 15, 2016 1.506 1.540 1.445 1.523 61,242 +0.00(+0.00%)
Apr 14, 2016 1.558 1.558 1.514 1.523 55,879 -0.01(-0.56%)
Apr 13, 2016 1.566 1.613 1.532 1.532 179,059 -0.03(-1.94%)
Apr 12, 2016 1.506 1.575 1.506 1.562 297,689 +0.06(+4.34%)
Apr 11, 2016 1.523 1.540 1.471 1.497 157,934 -0.02(-1.14%)
Apr 08, 2016 1.480 1.532 1.462 1.514 130,275 +0.05(+3.55%)
Apr 07, 2016 1.428 1.471 1.428 1.462 90,562 +0.02(+1.56%)
Apr 06, 2016 1.428 1.471 1.410 1.440 99,456 +0.04(+2.72%)
Apr 05, 2016 1.428 1.454 1.402 1.402 161,650 -0.05(-3.57%)
Apr 04, 2016 1.471 1.471 1.435 1.454 66,915 -0.01(-0.59%)
Apr 01, 2016 1.402 1.471 1.402 1.462 50,811 +0.03(+1.81%)
Mar 31, 2016 1.471 1.488 1.428 1.436 81,229 -0.03(-1.78%)
Mar 30, 2016 1.436 1.488 1.410 1.462 172,729 +0.05(+3.68%)
Mar 29, 2016 1.402 1.410 1.376 1.410 131,107 -0.02(-1.21%)
Mar 28, 2016 1.436 1.480 1.428 1.428 75,509 -0.02(-1.20%)
Mar 24, 2016 1.410 1.445 1.445 1.445 69,685 +0.03(+1.83%)
Mar 23, 2016 1.436 1.462 1.419 1.419 71,392 -0.01(-0.61%)
Mar 22, 2016 1.462 1.488 1.428 1.428 141,166 -0.04(-2.94%)
Mar 21, 2016 1.428 1.488 1.428 1.471 140,314 +0.01(+0.59%)
Mar 18, 2016 1.488 1.507 1.419 1.462 159,436 +0.01(+0.90%)
Mar 17, 2016 1.462 1.488 1.410 1.449 316,018 +0.01(+0.90%)
Mar 16, 2016 1.419 1.445 1.385 1.436 199,686 +0.03(+2.47%)
Mar 15, 2016 1.428 1.431 1.382 1.402 91,986 -0.06(-4.14%)
Mar 14, 2016 1.462 1.506 1.428 1.462 90,261 -0.03(-1.74%)
Mar 11, 2016 1.480 1.523 1.454 1.488 224,086 +0.03(+1.77%)
Mar 10, 2016 1.359 1.480 1.359 1.462 150,675 +0.03(+2.23%)
Mar 09, 2016 1.428 1.488 1.367 1.431 339,902 -0.06(-3.88%)
Mar 08, 2016 1.592 1.592 1.471 1.488 236,667 -0.08(-4.97%)
Mar 07, 2016 1.506 1.601 1.454 1.566 364,567 +0.13(+8.97%)
Mar 04, 2016 1.419 1.488 1.416 1.437 224,689 +0.03(+1.90%)
Mar 03, 2016 1.281 1.436 1.281 1.410 339,828 +0.11(+8.74%)
Mar 02, 2016 1.263 1.332 1.263 1.297 129,056 +0.01(+0.60%)
Mar 01, 2016 1.255 1.320 1.194 1.289 201,312 +0.04(+3.47%)
Feb 29, 2016 1.247 1.298 1.230 1.246 148,622 +0.00(+0.00%)
Feb 26, 2016 1.324 1.324 1.237 1.246 128,069 -0.02(-1.37%)
Feb 25, 2016 1.168 1.298 1.160 1.263 124,910 +0.10(+8.15%)
Feb 24, 2016 1.116 1.298 1.108 1.168 218,529 +0.03(+3.05%)
Feb 23, 2016 1.229 1.229 1.125 1.134 102,847 -0.10(-7.75%)
Feb 22, 2016 1.246 1.281 1.218 1.229 91,820 +0.03(+2.90%)
Feb 19, 2016 1.194 1.220 1.151 1.194 60,260 -0.03(-2.13%)
Feb 18, 2016 1.229 1.255 1.142 1.220 89,570 +0.02(+1.44%)
Feb 17, 2016 1.082 1.229 1.082 1.203 193,687 +0.13(+12.10%)
Feb 16, 2016 1.090 1.134 1.038 1.073 118,479 +0.01(+0.81%)
Feb 12, 2016 1.064 1.064 1.064 1.064 195,536 +0.03(+3.36%)
Feb 11, 2016 1.030 1.056 1.004 1.030 70,023 -0.03(-3.25%)
Feb 10, 2016 1.047 1.082 1.021 1.064 100,213 +0.02(+1.65%)
Feb 09, 2016 1.030 1.064 1.021 1.047 146,576 -0.02(-1.63%)
Feb 08, 2016 1.064 1.090 1.021 1.064 170,860 -0.01(-0.81%)
Feb 05, 2016 1.108 1.125 1.073 1.073 135,562 -0.06(-5.34%)
Feb 04, 2016 1.108 1.177 1.099 1.134 175,652 +0.03(+3.15%)
Feb 03, 2016 1.090 1.151 1.004 1.099 254,799 +0.04(+4.10%)
Feb 02, 2016 1.142 1.142 1.047 1.056 76,801 -0.13(-10.95%)
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.