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 31, 2010 5.748 5.756 5.523 5.554 155,461 -0.14(-2.45%)
Aug 30, 2010 5.895 5.895 5.694 5.694 53,942 -0.19(-3.29%)
Aug 27, 2010 5.670 5.895 5.632 5.888 115,523 +0.19(+3.27%)
Aug 26, 2010 5.787 5.794 5.670 5.701 47,591 -0.04(-0.68%)
Aug 25, 2010 5.740 5.740 5.639 5.740 239,050 +0.00(+0.00%)
Aug 24, 2010 5.717 5.810 5.701 5.740 114,537 -0.09(-1.60%)
Aug 23, 2010 5.888 5.895 5.810 5.833 71,894 -0.01(-0.13%)
Aug 20, 2010 5.864 5.895 5.802 5.841 130,200 -0.09(-1.57%)
Aug 19, 2010 5.965 6.066 5.919 5.934 128,815 -0.09(-1.54%)
Aug 18, 2010 6.027 6.105 5.965 6.027 163,974 +0.02(+0.26%)
Aug 17, 2010 5.787 6.043 5.787 6.012 292,098 +0.26(+4.59%)
Aug 16, 2010 5.725 5.763 5.701 5.748 80,726 -0.02(-0.27%)
Aug 13, 2010 5.810 5.826 5.763 5.763 55,114 -0.03(-0.54%)
Aug 12, 2010 5.779 5.826 5.709 5.794 159,848 -0.02(-0.40%)
Aug 11, 2010 5.895 5.926 5.740 5.818 215,091 -0.15(-2.47%)
Aug 10, 2010 5.950 5.988 5.919 5.965 170,690 -0.04(-0.65%)
Aug 09, 2010 6.027 6.035 5.919 6.004 130,119 +0.01(+0.13%)
Aug 06, 2010 5.942 6.012 5.880 5.996 77,523 -0.02(-0.39%)
Aug 05, 2010 5.888 6.035 5.802 6.019 198,389 +0.06(+1.04%)
Aug 04, 2010 5.942 6.012 5.818 5.957 229,574 +0.06(+1.05%)
Aug 03, 2010 5.864 5.988 5.849 5.895 112,152 +0.02(+0.40%)
Aug 02, 2010 5.934 5.965 5.802 5.872 116,351 +0.02(+0.40%)
Jul 30, 2010 5.686 5.872 5.655 5.849 191,863 +0.11(+1.89%)
Jul 29, 2010 5.787 5.849 5.686 5.740 153,555 +0.02(+0.41%)
Jul 28, 2010 5.732 5.755 5.641 5.717 61,607 -0.02(-0.27%)
Jul 27, 2010 5.810 5.810 5.678 5.732 66,257 -0.06(-1.07%)
Jul 26, 2010 5.787 5.841 5.717 5.794 144,542 -0.02(-0.40%)
Jul 23, 2010 5.655 5.857 5.632 5.818 200,983 +0.15(+2.60%)
Jul 22, 2010 5.670 5.701 5.585 5.670 154,897 +0.12(+2.09%)
Jul 21, 2010 5.639 5.639 5.492 5.554 81,517 -0.02(-0.28%)
Jul 20, 2010 5.337 5.593 5.275 5.570 254,537 +0.19(+3.46%)
Jul 19, 2010 5.570 5.585 5.352 5.383 122,946 -0.20(-3.61%)
Jul 16, 2010 5.670 5.717 5.562 5.585 156,940 -0.16(-2.70%)
Jul 15, 2010 5.802 5.833 5.624 5.740 258,589 -0.10(-1.73%)
Jul 14, 2010 5.903 5.934 5.833 5.841 95,829 -0.05(-0.92%)
Jul 13, 2010 5.833 5.942 5.802 5.895 184,764 +0.10(+1.74%)
Jul 12, 2010 5.880 5.926 5.732 5.794 132,478 -0.12(-1.97%)
Jul 09, 2010 5.888 5.996 5.841 5.911 153,142 +0.04(+0.66%)
Jul 08, 2010 5.794 5.880 5.686 5.872 99,687 +0.09(+1.61%)
Jul 07, 2010 5.438 5.779 5.438 5.779 133,350 +0.30(+5.52%)
Jul 06, 2010 5.500 5.678 5.360 5.476 222,735 +0.02(+0.28%)
Jul 02, 2010 5.407 5.570 5.391 5.461 186,317 +0.05(+1.00%)
Jul 01, 2010 5.686 5.748 5.275 5.407 258,671 -0.27(-4.78%)
Jun 30, 2010 5.841 5.888 5.670 5.678 140,766 -0.14(-2.40%)
Jun 29, 2010 5.833 5.942 5.616 5.818 238,239 -0.12(-1.96%)
Jun 25, 2010 5.678 5.951 5.663 5.934 181,557 +0.25(+4.37%)
Jun 24, 2010 5.810 5.864 5.663 5.686 257,506 -0.09(-1.61%)
Jun 23, 2010 6.019 6.019 5.763 5.779 243,308 -0.26(-4.36%)
Jun 22, 2010 6.097 6.182 5.965 6.043 316,901 -0.03(-0.51%)
Jun 21, 2010 6.182 6.423 6.050 6.074 337,601 -0.05(-0.89%)
Jun 18, 2010 6.035 6.128 5.981 6.128 402,750 +0.09(+1.54%)
Jun 17, 2010 6.244 6.244 5.988 6.035 326,367 -0.14(-2.32%)
Jun 16, 2010 6.159 6.244 6.159 6.178 182,237 -0.00(-0.06%)
Jun 15, 2010 6.159 6.198 6.066 6.182 211,098 +0.05(+0.89%)
Jun 14, 2010 6.144 6.244 6.128 6.128 288,205 +0.04(+0.64%)
Jun 11, 2010 5.911 6.089 5.911 6.089 312,035 +0.13(+2.21%)
Jun 10, 2010 5.934 5.965 5.857 5.957 200,352 +0.12(+2.13%)
Jun 09, 2010 5.895 6.027 5.787 5.833 235,085 -0.04(-0.66%)
Jun 08, 2010 5.732 5.895 5.632 5.872 212,126 +0.12(+2.16%)
Jun 07, 2010 5.763 5.857 5.701 5.748 251,171 +0.00(+0.00%)
Jun 04, 2010 5.965 6.082 5.663 5.748 570,579 -0.33(-5.48%)
Jun 03, 2010 6.004 6.136 5.802 6.082 710,487 +0.19(+3.16%)
Jun 02, 2010 5.639 5.942 5.608 5.895 759,069 +0.38(+6.89%)
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.