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 (%)
Jul 31, 2006 3.723 3.855 3.723 3.840 162,820 +0.13(+3.56%)
Jul 28, 2006 3.654 3.762 3.654 3.708 89,338 +0.07(+1.92%)
Jul 27, 2006 3.646 3.716 3.638 3.638 195,307 +0.01(+0.21%)
Jul 26, 2006 3.607 3.669 3.576 3.630 223,024 +0.05(+1.52%)
Jul 25, 2006 3.522 3.584 3.506 3.576 135,361 +0.06(+1.77%)
Jul 24, 2006 3.491 3.568 3.491 3.514 146,319 +0.02(+0.67%)
Jul 21, 2006 3.529 3.529 3.491 3.491 60,203 -0.02(-0.44%)
Jul 20, 2006 3.568 3.591 3.498 3.506 85,986 -0.04(-1.09%)
Jul 19, 2006 3.576 3.599 3.491 3.545 144,514 -0.02(-0.44%)
Jul 18, 2006 3.747 3.793 3.529 3.560 235,271 -0.19(-4.97%)
Jul 17, 2006 3.879 3.879 3.731 3.747 137,295 -0.13(-3.40%)
Jul 14, 2006 3.747 3.879 3.747 3.879 201,108 +0.14(+3.73%)
Jul 13, 2006 3.809 3.879 3.731 3.739 143,096 -0.08(-2.03%)
Jul 12, 2006 3.793 3.847 3.793 3.816 58,140 +0.05(+1.23%)
Jul 11, 2006 3.762 3.840 3.708 3.770 102,101 -0.01(-0.21%)
Jul 10, 2006 3.894 3.910 3.778 3.778 123,630 -0.13(-3.37%)
Jul 07, 2006 3.956 3.972 3.886 3.910 127,755 -0.04(-0.98%)
Jul 06, 2006 4.034 4.034 3.879 3.948 121,438 -0.02(-0.59%)
Jul 05, 2006 4.111 4.111 3.894 3.972 232,434 -0.02(-0.58%)
Jul 03, 2006 3.770 4.034 3.770 3.995 170,813 +0.23(+6.19%)
Jun 30, 2006 3.607 3.801 3.607 3.762 187,314 +0.16(+4.53%)
Jun 29, 2006 3.630 3.646 3.522 3.599 308,366 -0.03(-0.85%)
Jun 28, 2006 3.669 3.692 3.630 3.630 122,083 -0.02(-0.43%)
Jun 27, 2006 3.615 3.685 3.615 3.646 122,083 +0.03(+0.86%)
Jun 26, 2006 3.646 3.646 3.506 3.615 198,659 -0.06(-1.69%)
Jun 23, 2006 3.506 3.685 3.452 3.677 174,165 +0.12(+3.27%)
Jun 22, 2006 3.607 3.607 3.491 3.560 73,868 +0.02(+0.44%)
Jun 21, 2006 3.413 3.607 3.413 3.545 193,631 +0.11(+3.16%)
Jun 20, 2006 3.421 3.537 3.413 3.436 125,434 +0.03(+0.85%)
Jun 19, 2006 3.537 3.584 3.407 3.407 108,418 -0.21(-5.74%)
Jun 16, 2006 3.723 3.723 3.529 3.615 134,201 -0.11(-2.92%)
Jun 15, 2006 3.584 3.723 3.529 3.723 212,710 +0.22(+6.43%)
Jun 14, 2006 3.336 3.545 3.204 3.498 368,827 +0.12(+3.68%)
Jun 13, 2006 3.646 3.646 3.351 3.374 329,508 -0.26(-7.05%)
Jun 12, 2006 3.801 3.879 3.607 3.630 365,604 -0.19(-4.88%)
Jun 09, 2006 3.824 3.910 3.785 3.816 88,307 +0.03(+0.82%)
Jun 08, 2006 3.762 3.801 3.529 3.785 300,889 -0.02(-0.41%)
Jun 07, 2006 3.995 4.003 3.762 3.801 258,991 -0.23(-5.77%)
Jun 06, 2006 4.103 4.103 3.956 4.034 131,365 -0.07(-1.70%)
Jun 05, 2006 4.111 4.166 3.995 4.103 141,807 +0.00(+0.00%)
Jun 02, 2006 4.041 4.181 4.010 4.103 191,052 +0.06(+1.54%)
Jun 01, 2006 3.987 4.057 3.925 4.041 119,762 +0.06(+1.56%)
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%)
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.