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, 2011 8.765 9.014 8.742 8.843 111,720 +0.16(+1.79%)
Jun 29, 2011 8.618 8.827 8.486 8.688 138,127 +0.16(+1.91%)
Jun 28, 2011 8.184 8.564 8.129 8.525 224,698 +0.38(+4.67%)
Jun 27, 2011 8.393 8.393 7.889 8.145 333,582 -0.30(-3.58%)
Jun 24, 2011 8.727 8.727 8.350 8.447 226,074 -0.33(-3.80%)
Jun 23, 2011 8.486 8.804 8.153 8.781 399,506 -0.12(-1.39%)
Jun 22, 2011 9.068 9.122 8.859 8.905 227,090 -0.21(-2.30%)
Jun 21, 2011 9.107 9.270 8.998 9.114 149,712 +0.12(+1.38%)
Jun 20, 2011 8.727 9.192 8.711 8.990 280,636 -0.24(-2.60%)
Jun 17, 2011 9.308 9.347 9.107 9.231 196,873 +0.04(+0.42%)
Jun 16, 2011 9.665 9.689 9.083 9.192 318,728 -0.50(-5.12%)
Jun 15, 2011 9.882 10.16 9.502 9.689 258,827 -0.33(-3.25%)
Jun 14, 2011 9.875 10.10 9.665 10.01 268,692 +0.29(+2.95%)
Jun 13, 2011 9.968 10.04 9.603 9.727 219,309 -0.22(-2.18%)
Jun 10, 2011 10.25 10.35 9.894 9.944 159,185 -0.43(-4.19%)
Jun 09, 2011 10.18 10.53 10.12 10.38 186,432 +0.21(+2.06%)
Jun 08, 2011 10.52 10.61 10.12 10.17 148,265 -0.36(-3.39%)
Jun 07, 2011 10.59 10.68 10.42 10.53 88,245 -0.04(-0.37%)
Jun 06, 2011 10.94 10.98 10.34 10.56 287,284 -0.43(-3.88%)
Jun 03, 2011 11.03 11.23 10.95 10.99 142,850 +0.65(+6.30%)
May 24, 2011 10.32 10.41 10.13 10.34 124,242 +0.17(+1.68%)
May 23, 2011 10.32 10.36 10.08 10.17 172,330 -0.30(-2.89%)
May 20, 2011 9.991 10.49 9.937 10.47 207,612 +0.47(+4.73%)
May 19, 2011 10.06 10.25 9.921 9.999 85,811 +0.04(+0.39%)
May 18, 2011 9.735 10.10 9.727 9.960 166,458 +0.26(+2.64%)
May 17, 2011 9.851 10.03 9.657 9.704 242,485 -0.25(-2.49%)
May 16, 2011 10.08 10.29 9.836 9.952 248,421 -0.23(-2.29%)
May 13, 2011 10.49 10.56 10.18 10.19 203,093 -0.29(-2.80%)
May 12, 2011 10.32 10.51 10.14 10.48 183,173 +0.05(+0.45%)
May 11, 2011 10.84 10.88 10.36 10.43 186,035 -0.49(-4.47%)
May 10, 2011 10.59 10.98 10.45 10.92 239,557 +0.37(+3.53%)
May 09, 2011 9.937 10.57 9.921 10.55 327,426 +0.73(+7.42%)
May 06, 2011 9.758 10.03 9.673 9.820 315,469 +0.16(+1.69%)
May 05, 2011 9.937 10.01 9.541 9.657 348,623 -0.45(-4.47%)
May 04, 2011 10.42 10.44 10.08 10.11 321,108 -0.35(-3.32%)
May 03, 2011 11.10 11.11 10.25 10.46 274,714 -0.73(-6.52%)
May 02, 2011 11.19 11.40 11.08 11.19 191,156 -0.14(-1.23%)
Apr 29, 2011 11.33 11.47 11.31 11.33 340,836 -0.01(-0.07%)
Apr 28, 2011 11.10 11.35 11.02 11.33 323,454 +0.23(+2.10%)
Apr 27, 2011 11.02 11.22 10.95 11.10 274,546 +0.09(+0.85%)
Apr 26, 2011 10.87 11.03 10.69 11.01 122,828 +0.15(+1.36%)
Apr 25, 2011 10.86 10.88 10.59 10.86 119,528 +0.01(+0.07%)
Apr 21, 2011 10.76 10.91 10.76 10.85 112,157 +0.18(+1.67%)
Apr 20, 2011 10.73 10.88 10.57 10.67 235,041 +0.09(+0.88%)
Apr 19, 2011 10.72 10.73 10.47 10.58 144,541 -0.11(-1.02%)
Apr 18, 2011 10.85 10.85 10.37 10.69 199,856 -0.28(-2.55%)
Apr 15, 2011 11.14 11.22 10.96 10.97 192,286 -0.14(-1.22%)
Apr 14, 2011 10.91 11.24 10.88 11.10 205,633 +0.11(+1.02%)
Apr 13, 2011 11.12 11.30 10.89 10.99 158,051 -0.08(-0.70%)
Apr 12, 2011 11.59 11.64 10.98 11.07 312,033 -0.61(-5.18%)
Apr 11, 2011 11.98 12.00 11.54 11.67 238,336 -0.28(-2.34%)
Apr 08, 2011 11.90 12.09 11.81 11.95 230,414 +0.05(+0.46%)
Apr 07, 2011 12.09 12.18 11.86 11.90 195,788 -0.19(-1.60%)
Apr 06, 2011 12.26 12.27 11.83 12.09 351,163 -0.02(-0.19%)
Apr 05, 2011 11.89 12.16 11.86 12.12 309,459 +0.21(+1.76%)
Apr 04, 2011 11.82 11.91 11.74 11.91 337,432 +0.17(+1.45%)
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.