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, 2014 6.430 6.430 6.240 6.270 118,874 -0.21(-3.24%)
Jul 30, 2014 6.590 6.590 6.450 6.480 173,253 -0.10(-1.52%)
Jul 29, 2014 6.640 6.710 6.550 6.580 106,337 -0.10(-1.50%)
Jul 28, 2014 6.690 6.690 6.630 6.680 157,790 +0.02(+0.30%)
Jul 25, 2014 6.740 6.750 6.610 6.660 182,898 -0.08(-1.19%)
Jul 24, 2014 6.730 6.860 6.725 6.740 75,382 +0.02(+0.30%)
Jul 23, 2014 6.730 6.790 6.640 6.720 134,864 +0.03(+0.45%)
Jul 22, 2014 6.620 6.770 6.590 6.690 55,805 +0.07(+1.06%)
Jul 21, 2014 6.690 6.690 6.580 6.620 44,947 -0.02(-0.30%)
Jul 18, 2014 6.570 6.679 6.540 6.640 45,818 +0.08(+1.22%)
Jul 17, 2014 6.650 6.690 6.540 6.560 204,228 -0.09(-1.35%)
Jul 16, 2014 6.530 6.650 6.520 6.650 125,581 +0.10(+1.53%)
Jul 15, 2014 6.810 6.810 6.550 6.550 102,705 -0.25(-3.68%)
Jul 14, 2014 6.960 6.960 6.755 6.800 69,740 -0.11(-1.59%)
Jul 11, 2014 6.920 6.940 6.800 6.910 61,657 -0.03(-0.43%)
Jul 10, 2014 7.030 7.050 6.860 6.940 123,529 -0.19(-2.66%)
Jul 09, 2014 7.270 7.345 7.120 7.130 98,227 -0.19(-2.60%)
Jul 08, 2014 7.430 7.440 7.150 7.320 77,927 -0.06(-0.81%)
Jul 07, 2014 7.200 7.430 7.050 7.380 223,740 -0.15(-1.99%)
Jul 03, 2014 7.510 7.530 7.530 7.530 35,200 +0.01(+0.13%)
Jul 02, 2014 7.470 7.610 7.370 7.520 80,542 +0.05(+0.67%)
Jul 01, 2014 7.550 7.580 7.470 7.470 36,520 -0.02(-0.27%)
Jun 30, 2014 7.380 7.580 7.340 7.490 70,132 +0.07(+0.94%)
Jun 27, 2014 7.200 7.430 7.150 7.420 66,609 +0.22(+3.06%)
Jun 26, 2014 7.140 7.250 7.130 7.200 45,656 +0.02(+0.28%)
Jun 25, 2014 7.260 7.280 7.090 7.180 124,715 -0.13(-1.78%)
Jun 24, 2014 7.460 7.530 7.300 7.310 106,025 -0.17(-2.27%)
Jun 23, 2014 7.590 7.650 7.430 7.480 197,272 -0.10(-1.32%)
Jun 20, 2014 7.270 7.630 7.220 7.580 263,414 +0.47(+6.61%)
Jun 19, 2014 7.080 7.210 7.050 7.110 120,916 +0.00(+0.00%)
Jun 18, 2014 7.170 7.220 7.110 7.110 61,010 -0.06(-0.84%)
Jun 17, 2014 7.150 7.210 7.120 7.170 124,043 -0.04(-0.55%)
Jun 16, 2014 7.190 7.290 7.180 7.210 143,178 +0.02(+0.28%)
Jun 13, 2014 7.180 7.230 7.140 7.190 52,334 +0.04(+0.56%)
Jun 12, 2014 7.130 7.240 7.080 7.150 77,795 -0.07(-0.97%)
Jun 11, 2014 7.060 7.290 7.000 7.220 99,700 +0.03(+0.42%)
Jun 10, 2014 7.250 7.250 7.100 7.190 68,938 +0.01(+0.14%)
Jun 06, 2014 7.060 7.240 7.060 7.180 100,730 +0.15(+2.13%)
Jun 05, 2014 6.940 7.080 6.840 7.030 58,516 +0.09(+1.30%)
Jun 04, 2014 6.880 6.980 6.800 6.940 159,880 -0.07(-1.00%)
Jun 03, 2014 6.950 7.190 6.930 7.010 178,113 +0.03(+0.43%)
Jun 02, 2014 6.870 7.000 6.870 6.980 269,104 +0.07(+1.01%)
May 30, 2014 6.780 6.980 6.780 6.910 69,508 +0.13(+1.92%)
May 29, 2014 6.690 6.830 6.630 6.780 77,198 +0.12(+1.80%)
May 28, 2014 6.740 6.800 6.650 6.660 56,162 -0.12(-1.77%)
May 27, 2014 6.770 6.860 6.750 6.780 91,998 +0.16(+2.42%)
May 23, 2014 6.560 6.620 6.620 6.620 46,600 +0.04(+0.58%)
May 22, 2014 6.620 6.770 6.570 6.582 40,041 -0.03(-0.42%)
May 21, 2014 6.380 6.750 6.350 6.610 80,960 +0.23(+3.61%)
May 20, 2014 6.480 6.480 6.350 6.380 110,250 -0.21(-3.19%)
May 19, 2014 6.490 7.018 6.490 6.590 79,130 +0.07(+1.07%)
May 16, 2014 6.600 6.600 6.400 6.520 92,193 -0.04(-0.61%)
May 15, 2014 6.600 6.630 6.340 6.560 109,220 -0.06(-0.91%)
May 14, 2014 6.690 6.740 6.580 6.620 70,506 -0.03(-0.45%)
May 13, 2014 6.690 6.770 6.610 6.650 112,992 -0.01(-0.15%)
May 12, 2014 6.710 7.070 6.510 6.660 245,507 -0.06(-0.89%)
May 09, 2014 6.910 6.910 6.500 6.720 274,845 -0.29(-4.14%)
May 08, 2014 7.270 7.280 6.950 7.010 180,478 -0.29(-3.97%)
May 07, 2014 7.860 7.860 7.160 7.300 280,365 -0.92(-11.19%)
May 06, 2014 8.150 8.280 8.080 8.220 79,478 +0.16(+1.99%)
May 05, 2014 7.880 8.150 7.820 8.060 96,769 +0.12(+1.51%)
May 02, 2014 7.650 7.970 7.650 7.940 73,129 +0.29(+3.79%)
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.