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 (%)
Aug 29, 2008 3.860 3.860 3.790 3.801 73,416 -0.03(-0.76%)
Aug 28, 2008 3.900 3.900 3.780 3.830 85,287 -0.02(-0.52%)
Aug 27, 2008 3.800 3.860 3.790 3.850 363,024 +0.08(+2.12%)
Aug 26, 2008 3.910 3.920 3.760 3.770 281,703 -0.14(-3.58%)
Aug 25, 2008 4.030 4.070 3.860 3.910 145,408 -0.13(-3.22%)
Aug 22, 2008 4.120 4.120 3.970 4.040 84,453 -0.09(-2.18%)
Aug 21, 2008 4.100 4.150 4.050 4.130 102,478 +0.05(+1.23%)
Aug 20, 2008 3.850 4.110 3.850 4.080 164,027 +0.22(+5.70%)
Aug 19, 2008 3.850 3.920 3.820 3.860 79,052 +0.05(+1.31%)
Aug 18, 2008 3.870 4.000 3.800 3.810 129,825 -0.08(-2.06%)
Aug 15, 2008 3.980 3.980 3.840 3.890 118,221 -0.13(-3.23%)
Aug 14, 2008 4.050 4.130 3.990 4.020 124,045 -0.09(-2.19%)
Aug 13, 2008 3.840 4.110 3.820 4.110 162,715 +0.29(+7.59%)
Aug 12, 2008 3.830 3.860 3.750 3.820 115,462 +0.05(+1.33%)
Aug 11, 2008 3.750 3.800 3.640 3.770 219,280 +0.00(+0.00%)
Aug 08, 2008 3.850 3.910 3.700 3.770 261,619 -0.21(-5.28%)
Aug 07, 2008 4.050 4.170 3.900 3.980 132,089 -0.05(-1.24%)
Aug 06, 2008 3.940 4.030 3.850 4.030 128,678 +0.10(+2.54%)
Aug 05, 2008 3.900 4.000 3.850 3.930 217,682 +0.03(+0.77%)
Aug 04, 2008 4.070 4.090 3.900 3.900 159,268 -0.19(-4.65%)
Aug 01, 2008 4.180 4.300 4.080 4.090 84,071 -0.13(-3.08%)
Jul 31, 2008 4.250 4.300 4.100 4.220 134,947 -0.03(-0.71%)
Jul 30, 2008 4.000 4.270 3.961 4.250 196,774 +0.29(+7.32%)
Jul 29, 2008 3.960 4.050 3.960 3.960 117,437 -0.12(-2.94%)
Jul 28, 2008 4.250 4.290 4.070 4.080 132,313 -0.19(-4.45%)
Jul 25, 2008 3.920 4.310 3.920 4.270 195,317 +0.30(+7.56%)
Jul 24, 2008 4.080 4.150 3.940 3.970 230,537 -0.12(-2.93%)
Jul 23, 2008 4.300 4.300 4.060 4.090 204,997 -0.22(-5.10%)
Jul 22, 2008 4.390 4.440 4.270 4.310 222,731 -0.13(-2.93%)
Jul 21, 2008 4.360 4.450 4.250 4.440 421,826 +0.01(+0.23%)
Jul 18, 2008 4.330 4.450 4.330 4.430 190,099 +0.06(+1.37%)
Jul 17, 2008 4.550 4.580 4.280 4.370 235,532 -0.17(-3.74%)
Jul 16, 2008 4.650 4.660 4.530 4.540 177,811 -0.16(-3.40%)
Jul 15, 2008 4.700 4.790 4.580 4.700 370,400 +0.05(+1.08%)
Jul 14, 2008 4.530 4.700 4.530 4.650 368,265 +0.12(+2.65%)
Jul 11, 2008 4.520 4.600 4.450 4.530 146,316 +0.02(+0.44%)
Jul 10, 2008 4.590 4.650 4.500 4.510 224,367 -0.05(-1.10%)
Jul 09, 2008 4.570 4.710 4.550 4.560 182,447 +0.02(+0.44%)
Jul 08, 2008 4.720 4.730 4.300 4.540 210,642 -0.18(-3.81%)
Jul 07, 2008 4.850 4.880 4.650 4.720 305,654 -0.13(-2.68%)
Jul 04, 2008 5.000 5.000 4.820 4.850 131,821 +0.00(+0.00%)
Jul 03, 2008 5.000 5.000 4.820 4.850 131,821 -0.15(-3.00%)
Jul 02, 2008 5.000 5.100 4.920 5.000 271,237 -0.05(-0.99%)
Jul 01, 2008 5.000 5.150 4.980 5.050 143,292 -0.01(-0.20%)
Jun 30, 2008 5.250 5.300 4.980 5.060 322,554 -0.25(-4.71%)
Jun 27, 2008 5.260 5.350 5.231 5.310 104,858 +0.09(+1.72%)
Jun 26, 2008 5.280 5.340 5.180 5.220 88,671 -0.04(-0.76%)
Jun 25, 2008 5.360 5.360 5.160 5.260 97,884 -0.05(-0.94%)
Jun 24, 2008 5.520 5.584 5.280 5.310 225,313 -0.17(-3.10%)
Jun 23, 2008 5.090 5.640 5.020 5.480 414,533 +0.36(+7.03%)
Jun 20, 2008 5.350 5.350 5.050 5.120 198,280 -0.20(-3.76%)
Jun 19, 2008 5.350 5.390 5.290 5.320 242,641 -0.01(-0.19%)
Jun 18, 2008 5.170 5.350 5.140 5.330 272,926 +0.19(+3.70%)
Jun 17, 2008 5.180 5.250 5.110 5.140 171,023 -0.02(-0.39%)
Jun 16, 2008 5.250 5.290 5.150 5.160 141,241 -0.06(-1.15%)
Jun 13, 2008 5.150 5.240 5.130 5.220 138,390 +0.08(+1.56%)
Jun 12, 2008 5.140 5.200 5.080 5.140 150,760 -0.03(-0.58%)
Jun 11, 2008 5.130 5.210 5.070 5.170 441,598 +0.03(+0.58%)
Jun 10, 2008 5.050 5.190 4.990 5.140 338,410 +0.08(+1.58%)
Jun 09, 2008 5.140 5.180 4.800 5.060 154,873 -0.06(-1.17%)
Jun 06, 2008 5.130 5.200 4.990 5.120 255,576 +0.01(+0.14%)
Jun 05, 2008 4.980 5.140 4.950 5.113 82,446 +0.16(+3.29%)
Jun 04, 2008 5.050 5.100 4.940 4.950 150,596 -0.10(-1.98%)
Jun 03, 2008 5.180 5.230 5.010 5.050 133,590 -0.11(-2.13%)
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.