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, 2022 4.520 4.530 4.315 4.370 567,535 -0.10(-2.24%)
Apr 28, 2022 4.440 4.510 4.234 4.470 564,337 +0.01(+0.22%)
Apr 27, 2022 4.480 4.500 4.330 4.460 723,285 +0.02(+0.45%)
Apr 26, 2022 4.650 4.690 4.350 4.440 1,045,267 +0.05(+1.14%)
Apr 25, 2022 4.420 4.430 4.030 4.390 1,296,784 -0.20(-4.36%)
Apr 22, 2022 4.750 4.870 4.490 4.590 1,098,109 -0.16(-3.37%)
Apr 21, 2022 5.060 5.120 4.680 4.750 1,987,684 -0.29(-5.75%)
Apr 20, 2022 4.900 5.070 4.740 5.040 1,375,713 +0.23(+4.78%)
Apr 19, 2022 4.960 4.960 4.560 4.810 1,969,032 -0.10(-2.04%)
Apr 18, 2022 4.570 5.040 4.560 4.910 2,491,944 +0.44(+9.84%)
Apr 14, 2022 4.160 4.520 4.100 4.470 1,472,684 +0.32(+7.71%)
Apr 13, 2022 4.080 4.180 4.060 4.150 664,826 +0.12(+2.98%)
Apr 12, 2022 4.010 4.140 3.970 4.030 778,943 +0.12(+3.07%)
Apr 11, 2022 4.050 4.050 3.840 3.910 515,904 -0.15(-3.69%)
Apr 08, 2022 3.920 4.090 3.920 4.060 671,921 +0.14(+3.57%)
Apr 07, 2022 3.890 3.940 3.770 3.920 396,823 +0.08(+2.08%)
Apr 06, 2022 3.880 3.960 3.810 3.840 607,558 -0.03(-0.78%)
Apr 05, 2022 3.900 3.980 3.850 3.870 573,458 +0.00(+0.00%)
Apr 04, 2022 3.770 3.880 3.758 3.870 482,938 +0.16(+4.31%)
Apr 01, 2022 3.630 3.730 3.600 3.710 490,326 +0.07(+1.92%)
Mar 31, 2022 3.670 3.760 3.600 3.640 639,082 -0.14(-3.70%)
Mar 30, 2022 3.720 3.920 3.710 3.780 466,262 +0.11(+3.00%)
Mar 29, 2022 3.520 3.680 3.450 3.670 557,558 +0.09(+2.51%)
Mar 28, 2022 3.680 3.680 3.460 3.580 1,013,501 -0.20(-5.29%)
Mar 25, 2022 3.550 3.800 3.550 3.780 685,037 +0.18(+5.00%)
Mar 24, 2022 3.710 3.750 3.555 3.600 548,437 -0.11(-2.96%)
Mar 23, 2022 3.530 3.750 3.530 3.710 1,247,756 +0.18(+5.10%)
Mar 22, 2022 3.580 3.630 3.470 3.530 673,245 -0.07(-1.94%)
Mar 21, 2022 3.460 3.620 3.460 3.600 1,309,992 +0.15(+4.35%)
Mar 18, 2022 3.570 3.610 3.430 3.450 545,986 -0.04(-1.15%)
Mar 17, 2022 3.710 3.730 3.490 3.490 647,975 +0.14(+4.18%)
Mar 16, 2022 3.470 3.470 3.260 3.350 315,489 +0.03(+0.90%)
Mar 15, 2022 3.190 3.420 3.030 3.320 702,013 -0.10(-2.92%)
Mar 14, 2022 3.600 3.621 3.350 3.420 1,110,979 -0.31(-8.31%)
Mar 11, 2022 3.830 3.855 3.720 3.730 557,012 -0.12(-3.12%)
Mar 10, 2022 3.850 3.960 3.710 3.850 818,643 +0.00(+0.00%)
Mar 09, 2022 3.760 3.965 3.660 3.850 949,675 +0.00(+0.00%)
Mar 08, 2022 4.220 4.288 3.780 3.850 1,575,823 -0.24(-5.87%)
Mar 07, 2022 4.160 4.250 3.890 4.090 1,396,965 +0.08(+2.00%)
Mar 04, 2022 3.700 4.080 3.700 4.010 1,116,427 +0.32(+8.67%)
Mar 03, 2022 3.760 3.850 3.590 3.690 1,176,595 -0.12(-3.15%)
Mar 02, 2022 4.020 4.060 3.780 3.810 729,025 -0.08(-2.06%)
Mar 01, 2022 3.930 4.080 3.860 3.890 1,705,999 -0.01(-0.26%)
Feb 28, 2022 3.630 3.910 3.620 3.900 1,020,933 +0.24(+6.56%)
Feb 25, 2022 3.520 3.700 3.540 3.660 939,732 +0.15(+4.27%)
Feb 24, 2022 3.500 3.540 3.310 3.510 1,088,888 +0.13(+3.85%)
Feb 23, 2022 3.250 3.400 3.220 3.380 661,054 +0.17(+5.30%)
Feb 22, 2022 3.290 3.340 3.130 3.210 505,929 +0.06(+1.90%)
Feb 18, 2022 3.150 0 -0.05(-1.56%)
Feb 17, 2022 3.200 3.310 3.170 3.200 316,968 -0.02(-0.62%)
Feb 16, 2022 3.330 3.390 3.190 3.220 708,332 -0.06(-1.83%)
Feb 15, 2022 3.250 3.350 3.151 3.280 438,277 -0.05(-1.50%)
Feb 14, 2022 3.490 3.490 3.290 3.330 512,406 -0.08(-2.35%)
Feb 11, 2022 3.300 3.414 3.280 3.410 409,057 +0.14(+4.28%)
Feb 10, 2022 3.240 3.390 3.220 3.270 554,579 -0.01(-0.30%)
Feb 09, 2022 3.210 3.325 3.140 3.280 438,213 +0.10(+3.14%)
Feb 08, 2022 3.360 3.400 3.180 3.180 626,904 -0.22(-6.47%)
Feb 07, 2022 3.290 3.465 3.220 3.400 701,811 +0.03(+0.89%)
Feb 04, 2022 3.320 3.480 3.300 3.370 547,593 +0.12(+3.69%)
Feb 03, 2022 3.160 3.310 3.250 492,229 +0.07(+2.20%)
Feb 02, 2022 3.210 3.230 3.110 3.180 398,292 -0.01(-0.31%)
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.