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 (%)
Jun 30, 2004 2.048 2.118 2.048 2.110 136,521 +0.05(+2.64%)
Jun 29, 2004 2.017 2.056 1.986 2.056 133,943 +0.02(+0.76%)
Jun 28, 2004 2.063 2.110 2.017 2.040 100,554 -0.05(-2.23%)
Jun 25, 2004 2.118 2.118 2.056 2.087 293,025 -0.03(-1.46%)
Jun 24, 2004 2.149 2.203 2.110 2.118 559,880 +0.02(+0.74%)
Jun 23, 2004 1.947 2.118 1.908 2.102 723,603 +0.17(+8.84%)
Jun 22, 2004 1.877 1.955 1.862 1.931 150,444 +0.05(+2.47%)
Jun 21, 2004 1.986 2.001 1.885 1.885 184,091 -0.08(-3.95%)
Jun 18, 2004 1.939 1.963 1.931 1.963 147,737 +0.00(+0.00%)
Jun 17, 2004 1.916 1.970 1.893 1.963 217,480 +0.05(+2.85%)
Jun 16, 2004 1.854 1.908 1.854 1.908 146,319 +0.05(+2.50%)
Jun 15, 2004 1.776 1.893 1.776 1.862 221,348 +0.11(+6.19%)
Jun 14, 2004 1.823 1.823 1.753 1.753 77,091 -0.05(-3.00%)
Jun 10, 2004 1.722 1.823 1.722 1.807 173,133 +0.09(+5.43%)
Jun 09, 2004 1.745 1.745 1.629 1.714 230,887 -0.05(-2.64%)
Jun 08, 2004 1.738 1.776 1.738 1.761 113,832 -0.01(-0.44%)
Jun 07, 2004 1.815 1.815 1.738 1.769 187,959 -0.06(-3.39%)
Jun 04, 2004 1.807 1.862 1.807 1.831 34,936 -0.01(-0.42%)
Jun 03, 2004 1.831 1.862 1.800 1.838 155,085 -0.02(-1.25%)
Jun 02, 2004 1.900 1.939 1.846 1.862 66,004 -0.04(-2.04%)
Jun 01, 2004 1.900 1.924 1.823 1.900 131,236 -0.04(-2.00%)
May 28, 2004 1.970 1.970 1.869 1.939 182,802 -0.02(-1.19%)
May 27, 2004 2.001 2.009 1.955 1.963 172,489 +0.00(+0.00%)
May 26, 2004 1.800 1.963 1.784 1.963 388,809 +0.20(+11.45%)
May 25, 2004 1.792 1.800 1.745 1.761 161,402 -0.05(-2.57%)
May 24, 2004 1.776 1.846 1.769 1.807 114,863 +0.03(+1.75%)
May 21, 2004 1.831 1.885 1.753 1.776 124,790 -0.08(-4.18%)
May 20, 2004 1.807 1.877 1.800 1.854 140,904 +0.07(+3.91%)
May 19, 2004 1.730 1.807 1.730 1.784 132,783 +0.08(+4.55%)
May 18, 2004 1.761 1.823 1.707 1.707 240,040 +0.01(+0.46%)
May 17, 2004 1.722 1.769 1.668 1.699 154,312 -0.08(-4.37%)
May 14, 2004 1.738 1.792 1.714 1.776 118,731 +0.00(+0.00%)
May 13, 2004 1.823 1.823 1.722 1.776 131,365 -0.05(-2.55%)
May 12, 2004 1.846 1.846 1.745 1.823 106,871 +0.02(+1.29%)
May 11, 2004 1.660 1.823 1.660 1.800 162,562 +0.17(+10.48%)
May 10, 2004 1.745 1.745 1.536 1.629 511,408 -0.18(-9.87%)
May 07, 2004 1.916 1.916 1.784 1.807 108,933 -0.09(-4.90%)
May 06, 2004 2.001 2.001 1.885 1.900 160,371 -0.05(-2.39%)
May 05, 2004 1.963 1.963 1.862 1.947 343,560 +0.02(+1.21%)
May 04, 2004 1.761 1.924 1.714 1.924 387,133 +0.13(+7.36%)
May 03, 2004 1.831 1.838 1.784 1.792 238,107 -0.06(-3.35%)
Apr 30, 2004 1.854 1.893 1.792 1.854 231,274 +0.00(+0.00%)
Apr 29, 2004 1.939 1.970 1.800 1.854 606,677 -0.02(-1.24%)
Apr 28, 2004 1.955 1.955 1.862 1.877 289,802 -0.08(-3.97%)
Apr 27, 2004 1.939 1.978 1.939 1.955 106,999 +0.02(+0.80%)
Apr 26, 2004 1.994 2.009 1.939 1.939 267,499 -0.05(-2.72%)
Apr 23, 2004 1.963 2.017 1.947 1.994 225,344 +0.04(+1.98%)
Apr 22, 2004 1.924 2.009 1.924 1.955 206,909 +0.04(+2.02%)
Apr 21, 2004 2.056 2.056 1.900 1.916 545,313 -0.14(-6.79%)
Apr 20, 2004 2.164 2.164 2.025 2.056 391,645 -0.09(-4.33%)
Apr 19, 2004 2.125 2.250 2.094 2.149 323,449 +0.02(+1.09%)
Apr 16, 2004 2.094 2.133 2.040 2.125 244,166 +0.04(+1.86%)
Apr 15, 2004 2.079 2.125 2.040 2.087 204,846 +0.04(+1.89%)
Apr 14, 2004 2.056 2.094 1.978 2.048 361,479 -0.08(-3.65%)
Apr 13, 2004 2.242 2.273 2.071 2.125 437,668 -0.13(-5.84%)
Apr 12, 2004 2.242 2.265 2.195 2.257 310,944 +0.01(+0.34%)
Apr 08, 2004 2.242 2.319 2.219 2.250 707,231 -0.02(-0.69%)
Apr 07, 2004 2.156 2.273 2.156 2.265 1,198,399 +0.13(+6.18%)
Apr 06, 2004 2.094 2.133 2.056 2.133 262,858 +0.01(+0.37%)
Apr 05, 2004 2.094 2.164 2.071 2.125 425,292 +0.03(+1.48%)
Apr 02, 2004 2.172 2.172 2.071 2.094 418,589 -0.07(-3.23%)
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.