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 (%)
Jun 30, 2005 6.420 6.670 6.420 6.610 258,000 +0.09(+1.38%)
Jun 29, 2005 6.600 6.600 6.210 6.520 712,500 -0.05(-0.76%)
Jun 28, 2005 7.240 7.310 6.500 6.570 1,329,600 -0.66(-9.13%)
Jun 27, 2005 6.910 7.350 6.910 7.230 818,900 +0.32(+4.63%)
Jun 24, 2005 6.920 7.040 6.800 6.910 261,400 -0.05(-0.72%)
Jun 23, 2005 6.900 7.060 6.900 6.960 422,400 +0.06(+0.87%)
Jun 22, 2005 6.890 6.920 6.820 6.900 334,800 +0.01(+0.15%)
Jun 21, 2005 6.970 7.000 6.840 6.890 428,700 -0.07(-1.01%)
Jun 20, 2005 6.840 7.050 6.780 6.960 613,500 +0.31(+4.66%)
Jun 17, 2005 6.550 6.650 6.500 6.650 506,900 +0.20(+3.10%)
Jun 16, 2005 6.480 6.500 6.410 6.450 257,000 +0.01(+0.16%)
Jun 15, 2005 6.310 6.500 6.310 6.440 267,300 +0.16(+2.55%)
Jun 14, 2005 6.520 6.550 6.100 6.280 530,800 -0.18(-2.79%)
Jun 13, 2005 6.410 6.500 6.350 6.460 488,100 +0.12(+1.89%)
Jun 10, 2005 6.100 6.380 6.100 6.340 586,000 +0.26(+4.28%)
Jun 09, 2005 5.900 6.110 5.800 6.080 439,900 +0.28(+4.83%)
Jun 08, 2005 5.600 5.960 5.530 5.800 372,800 +0.20(+3.57%)
Jun 07, 2005 6.100 6.130 5.600 5.600 527,100 -0.42(-6.98%)
Jun 06, 2005 5.800 6.040 5.750 6.020 506,900 +0.46(+8.27%)
Jun 03, 2005 5.360 5.590 5.360 5.560 239,200 +0.23(+4.32%)
Jun 02, 2005 5.360 5.500 5.300 5.330 304,400 -0.05(-0.93%)
Jun 01, 2005 5.150 5.400 5.150 5.380 208,800 +0.28(+5.49%)
May 31, 2005 5.370 5.450 5.070 5.100 327,700 -0.19(-3.59%)
May 27, 2005 5.150 5.370 5.100 5.290 371,300 +0.31(+6.22%)
May 26, 2005 4.560 5.000 4.560 4.980 461,500 +0.42(+9.21%)
May 25, 2005 4.480 4.620 4.420 4.560 336,000 +0.13(+2.93%)
May 24, 2005 4.310 4.490 4.290 4.430 357,000 +0.09(+2.07%)
May 23, 2005 4.490 4.580 4.220 4.340 316,500 -0.13(-2.91%)
May 20, 2005 4.490 4.600 4.350 4.470 292,200 -0.02(-0.45%)
May 19, 2005 4.580 4.710 4.490 4.490 174,000 -0.03(-0.66%)
May 18, 2005 4.760 4.910 4.460 4.520 433,100 -0.24(-5.04%)
May 17, 2005 4.590 4.790 4.550 4.760 278,300 +0.18(+3.93%)
May 16, 2005 4.850 4.850 4.400 4.580 734,600 -0.34(-6.91%)
May 13, 2005 5.000 5.100 4.900 4.920 225,300 -0.09(-1.80%)
May 12, 2005 5.210 5.280 4.800 5.010 498,800 -0.29(-5.47%)
May 11, 2005 5.450 5.520 5.250 5.300 180,000 -0.20(-3.64%)
May 10, 2005 5.450 5.720 5.430 5.500 277,100 +0.08(+1.48%)
May 09, 2005 5.120 5.450 5.120 5.420 330,600 +0.27(+5.24%)
May 06, 2005 5.120 5.190 5.100 5.150 225,900 +0.05(+0.98%)
May 05, 2005 5.170 5.300 5.060 5.100 208,800 -0.04(-0.78%)
May 04, 2005 5.150 5.190 4.960 5.140 396,400 +0.00(+0.00%)
May 03, 2005 5.480 5.480 5.060 5.140 376,700 -0.33(-6.03%)
May 02, 2005 5.140 5.490 5.120 5.470 370,100 +0.29(+5.60%)
Apr 29, 2005 5.450 5.600 5.000 5.180 641,500 -0.26(-4.78%)
Apr 28, 2005 5.460 5.580 5.400 5.440 447,100 -0.32(-5.56%)
Apr 27, 2005 6.150 6.250 5.700 5.760 830,800 -0.34(-5.57%)
Apr 26, 2005 5.930 6.140 5.900 6.100 694,200 +0.16(+2.69%)
Apr 25, 2005 5.740 6.090 5.740 5.940 903,700 +0.22(+3.85%)
Apr 22, 2005 5.600 5.890 5.600 5.720 791,900 +0.44(+8.33%)
Apr 21, 2005 5.000 5.300 5.000 5.280 425,400 +0.14(+2.72%)
Apr 20, 2005 5.320 5.620 5.080 5.140 729,100 -0.11(-2.10%)
Apr 19, 2005 4.820 5.270 4.820 5.250 544,600 +0.40(+8.25%)
Apr 18, 2005 5.440 5.440 4.750 4.850 998,000 -0.55(-10.19%)
Apr 15, 2005 5.450 5.500 5.250 5.400 470,300 -0.15(-2.70%)
Apr 14, 2005 5.610 5.750 5.510 5.550 381,100 -0.12(-2.12%)
Apr 13, 2005 5.710 5.810 5.490 5.670 645,600 -0.09(-1.56%)
Apr 12, 2005 6.040 6.040 5.740 5.760 437,400 -0.25(-4.16%)
Apr 11, 2005 6.150 6.150 5.870 6.010 531,400 -0.19(-3.06%)
Apr 08, 2005 6.350 6.380 6.150 6.200 292,400 -0.15(-2.36%)
Apr 07, 2005 6.540 6.600 6.290 6.350 263,000 -0.13(-2.01%)
Apr 06, 2005 6.230 6.610 6.190 6.480 362,800 +0.19(+3.02%)
Apr 05, 2005 6.400 6.400 6.150 6.290 420,800 -0.18(-2.78%)
Apr 04, 2005 6.620 6.650 6.450 6.470 332,100 -0.15(-2.27%)
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.