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, 2019 1.490 1.553 1.465 1.550 195,386 +0.07(+4.73%)
Jul 30, 2019 1.390 1.490 1.360 1.480 180,041 +0.08(+5.71%)
Jul 29, 2019 1.380 1.430 1.380 1.400 121,594 +0.02(+1.45%)
Jul 26, 2019 1.410 1.410 1.360 1.380 89,200 -0.03(-2.13%)
Jul 25, 2019 1.470 1.470 1.410 1.410 44,812 -0.04(-2.76%)
Jul 24, 2019 1.450 1.475 1.450 1.450 43,450 +0.00(+0.00%)
Jul 23, 2019 1.450 1.460 1.430 1.450 20,762 +0.02(+1.40%)
Jul 22, 2019 1.460 1.470 1.410 1.430 132,756 -0.02(-1.38%)
Jul 19, 2019 1.430 1.460 1.420 1.450 102,500 +0.02(+1.40%)
Jul 18, 2019 1.440 1.450 1.430 1.430 100,107 +0.00(+0.00%)
Jul 17, 2019 1.466 1.466 1.430 1.430 175,353 -0.03(-2.05%)
Jul 16, 2019 1.480 1.490 1.460 1.460 62,778 -0.02(-1.35%)
Jul 15, 2019 1.470 1.500 1.460 1.480 75,345 +0.01(+1.02%)
Jul 12, 2019 1.470 1.480 1.450 1.465 100,700 -0.00(-0.34%)
Jul 11, 2019 1.500 1.500 1.450 1.470 167,493 +0.02(+1.38%)
Jul 10, 2019 1.380 1.460 1.380 1.450 426,028 +0.08(+5.84%)
Jul 09, 2019 1.350 1.380 1.340 1.370 101,651 +0.02(+1.48%)
Jul 08, 2019 1.350 1.400 1.340 1.350 268,789 +0.00(+0.00%)
Jul 05, 2019 1.370 1.370 1.340 1.350 61,800 -0.01(-0.74%)
Jul 03, 2019 1.370 1.370 1.360 1.360 33,200 +0.00(+0.00%)
Jul 02, 2019 1.440 1.440 1.350 1.360 85,267 -0.04(-2.86%)
Jul 01, 2019 1.390 1.440 1.390 1.400 49,211 +0.01(+0.72%)
Jun 28, 2019 1.420 1.420 1.390 1.390 56,200 -0.03(-2.11%)
Jun 27, 2019 1.390 1.420 1.390 1.420 54,267 +0.00(+0.00%)
Jun 26, 2019 1.410 1.450 1.370 1.420 220,041 +0.02(+1.43%)
Jun 25, 2019 1.390 1.420 1.380 1.400 212,954 +0.01(+0.90%)
Jun 24, 2019 1.430 1.435 1.380 1.387 102,024 -0.02(-1.60%)
Jun 21, 2019 1.410 1.440 1.410 1.410 340,600 -0.04(-2.76%)
Jun 20, 2019 1.420 1.470 1.410 1.450 250,860 +0.05(+3.57%)
Jun 19, 2019 1.480 1.480 1.390 1.400 164,530 -0.05(-3.45%)
Jun 18, 2019 1.430 1.460 1.410 1.450 59,341 +0.04(+2.84%)
Jun 17, 2019 1.410 1.430 1.380 1.410 57,064 +0.01(+0.71%)
Jun 14, 2019 1.470 1.470 1.380 1.400 122,000 -0.06(-4.11%)
Jun 13, 2019 1.440 1.480 1.440 1.460 39,854 +0.04(+2.82%)
Jun 12, 2019 1.470 1.500 1.400 1.420 141,939 -0.05(-3.40%)
Jun 11, 2019 1.490 1.500 1.450 1.470 138,157 -0.02(-1.34%)
Jun 10, 2019 1.540 1.559 1.470 1.490 195,468 -0.06(-3.87%)
Jun 07, 2019 1.510 1.550 1.510 1.550 81,600 +0.04(+2.65%)
Jun 06, 2019 1.530 1.540 1.510 1.510 68,009 -0.02(-1.31%)
Jun 05, 2019 1.540 1.540 1.500 1.530 103,794 -0.01(-0.65%)
Jun 04, 2019 1.530 1.550 1.490 1.540 64,752 +0.01(+0.65%)
Jun 03, 2019 1.500 1.570 1.500 1.530 106,233 +0.03(+2.00%)
May 31, 2019 1.490 1.520 1.440 1.500 105,100 +0.00(+0.00%)
May 30, 2019 1.530 1.550 1.500 1.500 94,541 -0.01(-0.66%)
May 29, 2019 1.520 1.560 1.500 1.510 98,125 +0.00(+0.00%)
May 28, 2019 1.510 1.562 1.495 1.510 122,985 +0.00(+0.00%)
May 24, 2019 1.520 1.590 1.490 1.510 135,400 -0.01(-0.66%)
May 23, 2019 1.600 1.600 1.500 1.520 143,670 -0.08(-5.00%)
May 22, 2019 1.660 1.690 1.600 1.600 102,432 -0.07(-4.19%)
May 21, 2019 1.680 1.720 1.660 1.670 117,439 -0.03(-1.47%)
May 20, 2019 1.720 1.730 1.680 1.695 189,272 -0.03(-2.02%)
May 17, 2019 1.740 1.760 1.730 1.730 40,000 -0.03(-1.70%)
May 16, 2019 1.760 1.790 1.750 1.760 70,216 +0.01(+0.57%)
May 15, 2019 1.750 1.780 1.740 1.750 205,568 -0.01(-0.57%)
May 14, 2019 1.780 1.810 1.755 1.760 155,519 -0.01(-0.56%)
May 13, 2019 1.790 1.800 1.750 1.770 79,289 -0.01(-0.56%)
May 10, 2019 1.800 1.830 1.780 1.780 103,500 -0.03(-1.66%)
May 09, 2019 1.830 1.830 1.790 1.810 33,951 -0.01(-0.55%)
May 08, 2019 1.820 1.860 1.820 1.820 60,662 -0.02(-1.09%)
May 07, 2019 1.830 1.860 1.785 1.840 97,041 -0.03(-1.60%)
May 06, 2019 1.880 1.880 1.849 1.870 148,526 -0.01(-0.53%)
May 03, 2019 1.900 1.900 1.840 1.880 164,500 -0.01(-0.53%)
May 02, 2019 1.910 1.910 1.870 1.890 34,605 -0.03(-1.56%)
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.