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, 2015 2.990 3.080 2.910 2.960 159,965 -0.03(-1.00%)
Jul 30, 2015 2.970 3.080 2.940 2.990 118,246 +0.03(+1.01%)
Jul 29, 2015 2.870 3.085 2.870 2.960 135,354 +0.08(+2.78%)
Jul 28, 2015 2.830 2.950 2.810 2.880 153,913 +0.09(+3.23%)
Jul 27, 2015 2.850 2.860 2.710 2.790 250,715 -0.09(-3.12%)
Jul 24, 2015 2.940 3.110 2.860 2.880 150,248 -0.05(-1.71%)
Jul 23, 2015 3.130 3.200 2.930 2.930 248,143 -0.17(-5.48%)
Jul 22, 2015 3.110 3.120 3.030 3.100 137,227 -0.04(-1.27%)
Jul 21, 2015 3.010 3.190 3.010 3.140 255,990 +0.12(+3.97%)
Jul 20, 2015 3.200 3.210 3.020 3.020 144,649 -0.18(-5.63%)
Jul 17, 2015 3.350 3.385 3.170 3.200 337,153 -0.21(-6.16%)
Jul 16, 2015 3.630 3.630 3.410 3.410 172,922 -0.18(-5.01%)
Jul 15, 2015 3.550 3.660 3.501 3.590 87,583 +0.03(+0.84%)
Jul 14, 2015 3.610 3.800 3.550 3.560 188,318 -0.08(-2.20%)
Jul 13, 2015 3.590 3.700 3.510 3.640 155,587 +0.02(+0.55%)
Jul 10, 2015 3.760 3.810 3.615 3.620 130,815 -0.14(-3.72%)
Jul 09, 2015 3.860 3.910 3.755 3.760 129,629 -0.03(-0.79%)
Jul 08, 2015 3.700 3.890 3.700 3.790 150,349 +0.09(+2.43%)
Jul 07, 2015 3.704 3.760 3.550 3.700 162,826 -0.02(-0.54%)
Jul 06, 2015 3.780 3.840 3.680 3.720 180,033 -0.19(-4.86%)
Jul 02, 2015 3.890 3.910 3.910 3.910 99,300 +0.04(+1.03%)
Jul 01, 2015 3.950 3.990 3.770 3.870 154,879 -0.12(-3.01%)
Jun 30, 2015 3.960 4.020 3.940 3.990 95,951 +0.03(+0.76%)
Jun 29, 2015 3.990 4.030 3.765 3.960 315,926 -0.07(-1.74%)
Jun 26, 2015 4.020 4.100 4.020 4.030 67,383 -0.01(-0.25%)
Jun 25, 2015 4.090 4.130 4.040 4.040 104,409 -0.06(-1.46%)
Jun 24, 2015 4.060 4.180 4.050 4.100 90,921 +0.03(+0.74%)
Jun 23, 2015 3.720 4.180 3.720 4.070 560,622 +0.38(+10.30%)
Jun 22, 2015 3.830 3.830 3.690 3.690 231,016 -0.12(-3.15%)
Jun 19, 2015 3.830 3.930 3.790 3.810 126,479 -0.07(-1.80%)
Jun 18, 2015 3.980 3.990 3.880 3.880 84,665 -0.05(-1.27%)
Jun 17, 2015 4.100 4.100 3.883 3.930 205,904 -0.15(-3.68%)
Jun 16, 2015 3.880 4.080 3.880 4.080 117,718 +0.19(+4.88%)
Jun 15, 2015 3.920 3.970 3.890 3.890 220,203 -0.07(-1.77%)
Jun 12, 2015 4.010 4.070 3.960 3.960 82,395 -0.11(-2.70%)
Jun 11, 2015 4.120 4.140 3.985 4.070 210,061 -0.09(-2.16%)
Jun 10, 2015 4.240 4.265 4.110 4.160 161,748 +0.01(+0.24%)
Jun 09, 2015 4.180 4.280 4.150 4.150 124,913 +0.03(+0.73%)
Jun 08, 2015 4.060 4.140 4.060 4.120 125,210 +0.04(+0.98%)
Jun 05, 2015 3.960 4.100 3.940 4.080 91,420 +0.07(+1.75%)
Jun 04, 2015 4.070 4.070 3.900 4.010 148,514 -0.08(-1.96%)
Jun 03, 2015 4.100 4.140 4.010 4.090 196,300 -0.05(-1.21%)
Jun 02, 2015 4.070 4.200 4.070 4.140 113,152 +0.11(+2.73%)
Jun 01, 2015 4.010 4.110 3.985 4.030 336,085 +0.00(+0.00%)
May 29, 2015 3.920 4.050 3.920 4.030 99,972 +0.09(+2.28%)
May 28, 2015 3.970 4.010 3.890 3.940 176,396 -0.06(-1.50%)
May 27, 2015 4.060 4.080 3.995 4.000 148,290 -0.09(-2.20%)
May 26, 2015 4.050 4.110 4.020 4.090 109,988 -0.03(-0.73%)
May 22, 2015 4.170 4.120 4.120 4.120 198,100 -0.11(-2.60%)
May 21, 2015 4.240 4.320 4.200 4.230 225,887 +0.01(+0.24%)
May 20, 2015 4.080 4.240 4.030 4.220 142,048 +0.15(+3.69%)
May 19, 2015 4.100 4.100 3.930 4.070 378,495 -0.11(-2.63%)
May 18, 2015 4.110 4.210 4.076 4.180 104,411 +0.03(+0.72%)
May 15, 2015 4.000 4.155 3.980 4.150 261,180 +0.11(+2.72%)
May 14, 2015 4.150 4.205 4.040 4.040 155,316 -0.06(-1.46%)
May 13, 2015 4.050 4.220 4.000 4.100 256,212 +0.03(+0.74%)
May 12, 2015 4.130 4.230 4.060 4.070 168,859 -0.01(-0.25%)
May 11, 2015 4.260 4.260 4.050 4.080 215,812 -0.16(-3.77%)
May 08, 2015 4.080 4.280 4.040 4.240 232,726 +0.16(+3.92%)
May 07, 2015 4.470 4.500 4.080 4.080 587,836 -0.49(-10.72%)
May 06, 2015 4.620 4.670 4.500 4.570 294,136 +0.00(+0.00%)
May 05, 2015 4.700 4.770 4.530 4.570 290,566 -0.04(-0.87%)
May 04, 2015 4.640 4.830 4.605 4.610 305,859 -0.03(-0.65%)
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.