Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transglobe Energy Cp (NQ: TGA )

3.720 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 (%)
May 31, 2006 3.972 4.026 3.894 3.979 112,801 +0.03(+0.79%)
May 30, 2006 3.995 4.065 3.925 3.948 140,646 -0.02(-0.59%)
May 26, 2006 3.964 4.034 3.933 3.972 130,591 +0.00(+0.00%)
May 25, 2006 3.879 4.034 3.879 3.972 165,269 +0.18(+4.76%)
May 24, 2006 3.902 3.979 3.770 3.791 192,084 -0.15(-3.79%)
May 23, 2006 3.879 3.995 3.879 3.941 224,184 +0.18(+4.74%)
May 22, 2006 3.801 3.801 3.685 3.762 320,742 -0.08(-2.02%)
May 19, 2006 3.902 3.902 3.723 3.840 369,214 -0.07(-1.79%)
May 18, 2006 4.003 4.003 3.863 3.910 319,839 -0.09(-2.33%)
May 17, 2006 4.119 4.189 4.003 4.003 197,498 -0.10(-2.46%)
May 16, 2006 4.026 4.166 4.018 4.104 313,265 +0.05(+1.34%)
May 15, 2006 4.127 4.158 3.995 4.049 486,656 -0.18(-4.22%)
May 12, 2006 4.352 4.421 4.220 4.228 268,918 -0.16(-3.54%)
May 11, 2006 4.569 4.569 4.344 4.383 265,437 -0.12(-2.75%)
May 10, 2006 4.569 4.569 4.414 4.507 202,784 -0.02(-0.51%)
May 09, 2006 4.437 4.553 4.437 4.530 206,007 +0.07(+1.57%)
May 08, 2006 4.507 4.530 4.398 4.460 322,160 -0.05(-1.20%)
May 05, 2006 4.615 4.670 4.507 4.515 303,596 -0.02(-0.51%)
May 04, 2006 4.538 4.577 4.515 4.538 205,749 +0.00(+0.00%)
May 03, 2006 4.577 4.608 4.468 4.538 199,819 -0.04(-0.85%)
May 02, 2006 4.623 4.685 4.577 4.577 208,456 -0.00(-0.00%)
May 01, 2006 4.546 4.716 4.499 4.577 455,587 +0.02(+0.51%)
Apr 28, 2006 4.615 4.654 4.538 4.553 260,925 -0.04(-0.84%)
Apr 27, 2006 4.631 4.662 4.522 4.592 269,433 -0.08(-1.66%)
Apr 26, 2006 4.615 4.677 4.615 4.670 189,119 +0.05(+1.18%)
Apr 25, 2006 4.701 4.731 4.538 4.615 382,105 -0.07(-1.49%)
Apr 24, 2006 4.693 4.740 4.654 4.685 286,579 -0.01(-0.17%)
Apr 21, 2006 4.615 4.709 4.615 4.693 278,457 +0.06(+1.34%)
Apr 20, 2006 4.693 4.693 4.600 4.631 160,757 -0.06(-1.32%)
Apr 19, 2006 4.615 4.693 4.592 4.693 255,768 +0.03(+0.67%)
Apr 18, 2006 4.654 4.693 4.654 4.662 265,952 +0.01(+0.17%)
Apr 17, 2006 4.623 4.693 4.600 4.654 255,897 +0.05(+1.18%)
Apr 13, 2006 4.577 4.615 4.546 4.600 81,861 +0.02(+0.51%)
Apr 12, 2006 4.522 4.654 4.522 4.577 152,378 +0.01(+0.17%)
Apr 11, 2006 4.732 4.809 4.499 4.569 756,605 -0.16(-3.44%)
Apr 10, 2006 4.615 4.771 4.608 4.732 792,831 +0.16(+3.39%)
Apr 07, 2006 4.421 4.592 4.421 4.577 636,327 +0.16(+3.51%)
Apr 06, 2006 4.212 4.437 4.134 4.421 567,873 +0.29(+6.94%)
Apr 05, 2006 4.072 4.166 4.072 4.134 263,503 +0.04(+0.95%)
Apr 04, 2006 4.134 4.150 4.041 4.096 253,577 -0.04(-0.94%)
Apr 03, 2006 4.166 4.181 4.080 4.134 618,021 -0.04(-0.93%)
Mar 31, 2006 4.181 4.181 4.057 4.173 277,555 -0.01(-0.19%)
Mar 30, 2006 4.204 4.228 4.173 4.181 267,499 -0.01(-0.19%)
Mar 29, 2006 4.228 4.259 4.158 4.189 244,295 +0.00(+0.00%)
Mar 28, 2006 4.189 4.228 4.150 4.189 538,222 -0.03(-0.74%)
Mar 27, 2006 4.266 4.290 4.204 4.220 308,624 -0.06(-1.45%)
Mar 24, 2006 4.266 4.328 4.251 4.282 195,951 +0.00(+0.00%)
Mar 23, 2006 4.197 4.305 4.197 4.282 181,771 +0.09(+2.03%)
Mar 22, 2006 4.150 4.305 4.103 4.197 228,180 +0.01(+0.19%)
Mar 21, 2006 4.204 4.266 4.127 4.189 173,391 -0.06(-1.46%)
Mar 20, 2006 4.274 4.313 4.189 4.251 321,257 -0.08(-1.79%)
Mar 17, 2006 4.375 4.375 4.305 4.328 245,842 -0.02(-0.53%)
Mar 16, 2006 4.383 4.398 4.336 4.352 181,255 +0.01(+0.18%)
Mar 15, 2006 4.313 4.367 4.290 4.344 250,225 +0.02(+0.54%)
Mar 14, 2006 4.344 4.383 4.305 4.321 190,666 +0.02(+0.36%)
Mar 13, 2006 4.274 4.375 4.274 4.305 286,321 +0.02(+0.54%)
Mar 10, 2006 4.251 4.297 4.220 4.282 220,316 +0.01(+0.18%)
Mar 09, 2006 4.530 4.553 4.150 4.274 861,156 -0.21(-4.67%)
Mar 08, 2006 4.437 4.561 4.383 4.484 300,502 -0.12(-2.53%)
Mar 07, 2006 4.786 4.786 4.514 4.600 371,277 -0.08(-1.66%)
Mar 06, 2006 4.553 4.825 4.421 4.677 665,462 +0.07(+1.52%)
Mar 03, 2006 4.685 4.768 4.553 4.608 390,872 -0.12(-2.46%)
Mar 02, 2006 4.359 4.732 4.352 4.724 585,405 +0.37(+8.56%)
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.