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, 2007 4.850 4.930 4.520 4.540 718,800 -0.37(-7.54%)
Jul 30, 2007 4.770 4.910 4.770 4.910 282,900 +0.02(+0.41%)
Jul 27, 2007 4.940 4.950 4.720 4.890 286,700 -0.03(-0.61%)
Jul 26, 2007 5.000 5.080 4.770 4.920 338,000 -0.13(-2.57%)
Jul 25, 2007 5.010 5.050 4.860 5.050 429,800 +0.01(+0.20%)
Jul 24, 2007 5.300 5.300 4.800 5.040 807,200 -0.26(-4.91%)
Jul 23, 2007 5.310 5.410 5.260 5.300 345,400 -0.03(-0.56%)
Jul 20, 2007 5.390 5.450 5.240 5.330 392,200 -0.04(-0.74%)
Jul 19, 2007 5.270 5.370 5.220 5.370 321,200 +0.06(+1.13%)
Jul 18, 2007 5.230 5.330 5.150 5.310 441,200 +0.05(+0.95%)
Jul 17, 2007 5.270 5.330 5.170 5.260 585,800 -0.01(-0.19%)
Jul 16, 2007 5.290 5.360 5.080 5.270 580,900 +0.13(+2.53%)
Jul 13, 2007 5.000 5.180 4.990 5.140 473,900 +0.16(+3.21%)
Jul 12, 2007 4.950 5.000 4.920 4.980 251,000 +0.08(+1.63%)
Jul 11, 2007 4.820 4.910 4.770 4.900 225,200 +0.07(+1.45%)
Jul 10, 2007 4.890 4.890 4.780 4.830 286,900 -0.03(-0.62%)
Jul 09, 2007 4.990 5.000 4.810 4.860 293,200 -0.04(-0.76%)
Jul 06, 2007 4.690 4.900 4.650 4.897 361,500 +0.21(+4.41%)
Jul 05, 2007 4.500 4.750 4.460 4.690 436,000 +0.25(+5.64%)
Jul 03, 2007 4.500 4.500 4.430 4.440 98,100 +0.03(+0.67%)
Jul 02, 2007 4.540 4.550 4.400 4.410 209,900 -0.05(-1.12%)
Jun 29, 2007 4.400 4.600 4.350 4.460 674,700 +0.17(+3.97%)
Jun 28, 2007 4.290 4.310 4.260 4.290 148,200 +0.02(+0.58%)
Jun 27, 2007 4.180 4.270 4.140 4.265 255,100 +0.08(+2.03%)
Jun 26, 2007 4.290 4.290 4.150 4.180 201,800 -0.11(-2.56%)
Jun 25, 2007 4.230 4.350 4.140 4.290 172,900 -0.04(-0.92%)
Jun 22, 2007 4.390 4.400 4.300 4.330 90,700 -0.05(-1.10%)
Jun 21, 2007 4.360 4.450 4.300 4.378 219,400 +0.01(+0.18%)
Jun 20, 2007 4.230 4.390 4.220 4.370 292,500 +0.14(+3.31%)
Jun 19, 2007 3.960 4.400 3.920 4.230 638,900 +0.30(+7.63%)
Jun 18, 2007 3.910 3.980 3.910 3.930 98,700 +0.02(+0.51%)
Jun 15, 2007 3.930 3.970 3.890 3.910 124,000 -0.03(-0.76%)
Jun 14, 2007 3.910 3.970 3.910 3.940 53,900 -0.00(-0.06%)
Jun 13, 2007 3.990 4.030 3.900 3.942 224,400 -0.05(-1.19%)
Jun 12, 2007 4.020 4.030 3.980 3.990 94,400 -0.03(-0.75%)
Jun 11, 2007 4.000 4.030 4.000 4.020 67,100 +0.04(+1.01%)
Jun 08, 2007 3.990 4.010 3.970 3.980 159,200 -0.01(-0.25%)
Jun 07, 2007 4.090 4.100 3.990 3.990 231,800 -0.07(-1.72%)
Jun 06, 2007 4.090 4.100 4.050 4.060 114,100 +0.02(+0.50%)
Jun 05, 2007 4.020 4.080 4.000 4.040 122,300 +0.03(+0.75%)
Jun 04, 2007 4.010 4.070 4.010 4.010 172,900 +0.00(+0.00%)
Jun 01, 2007 3.990 4.050 3.960 4.010 228,400 +0.14(+3.62%)
May 31, 2007 3.950 3.950 3.870 3.870 74,400 -0.06(-1.53%)
May 30, 2007 3.840 3.940 3.840 3.930 76,100 +0.07(+1.81%)
May 29, 2007 3.970 3.970 3.850 3.860 122,400 -0.08(-2.03%)
May 25, 2007 3.970 3.970 3.890 3.940 99,300 -0.02(-0.51%)
May 24, 2007 3.990 3.990 3.930 3.960 157,600 -0.01(-0.25%)
May 23, 2007 3.900 4.000 3.810 3.970 179,500 +0.07(+1.79%)
May 22, 2007 3.850 3.910 3.820 3.900 106,300 +0.08(+2.07%)
May 21, 2007 3.870 3.930 3.820 3.821 131,800 -0.06(-1.52%)
May 18, 2007 3.900 3.960 3.850 3.880 91,800 -0.01(-0.19%)
May 17, 2007 3.810 3.920 3.790 3.888 217,800 +0.08(+2.03%)
May 16, 2007 3.870 3.870 3.810 3.810 164,600 -0.06(-1.55%)
May 15, 2007 3.930 3.950 3.850 3.870 207,200 -0.11(-2.76%)
May 14, 2007 4.070 4.120 3.970 3.980 347,800 -0.18(-4.33%)
May 11, 2007 4.040 4.210 4.018 4.160 216,100 +0.20(+5.05%)
May 10, 2007 4.000 4.040 3.960 3.960 151,200 -0.06(-1.49%)
May 09, 2007 3.980 4.050 3.970 4.020 128,000 +0.05(+1.26%)
May 08, 2007 4.000 4.031 3.950 3.970 142,600 -0.03(-0.75%)
May 07, 2007 4.030 4.090 4.000 4.000 124,000 -0.03(-0.74%)
May 04, 2007 4.100 4.130 4.030 4.030 152,800 -0.06(-1.47%)
May 03, 2007 4.220 4.220 4.090 4.090 134,600 -0.08(-1.92%)
May 02, 2007 4.100 4.320 4.060 4.170 211,900 +0.08(+1.96%)
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.