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 7.410 7.420 7.120 7.160 120,592 -0.18(-2.45%)
Aug 30, 2010 7.600 7.600 7.340 7.340 41,843 -0.25(-3.29%)
Aug 27, 2010 7.310 7.600 7.260 7.590 89,612 +0.24(+3.27%)
Aug 26, 2010 7.460 7.470 7.310 7.350 36,917 -0.05(-0.68%)
Aug 25, 2010 7.400 7.400 7.270 7.400 185,432 +0.00(+0.00%)
Aug 24, 2010 7.370 7.490 7.350 7.400 88,847 -0.12(-1.60%)
Aug 23, 2010 7.590 7.600 7.490 7.520 55,769 -0.01(-0.13%)
Aug 20, 2010 7.560 7.600 7.480 7.530 100,997 -0.12(-1.57%)
Aug 19, 2010 7.690 7.820 7.630 7.650 99,922 -0.12(-1.54%)
Aug 18, 2010 7.770 7.870 7.690 7.770 127,195 +0.02(+0.26%)
Aug 17, 2010 7.460 7.790 7.460 7.750 226,581 +0.34(+4.59%)
Aug 16, 2010 7.380 7.430 7.350 7.410 62,620 -0.02(-0.27%)
Aug 13, 2010 7.490 7.510 7.430 7.430 42,752 -0.04(-0.54%)
Aug 12, 2010 7.450 7.510 7.360 7.470 123,995 -0.03(-0.40%)
Aug 11, 2010 7.600 7.640 7.400 7.500 166,847 -0.19(-2.47%)
Aug 10, 2010 7.670 7.720 7.630 7.690 132,405 -0.05(-0.65%)
Aug 09, 2010 7.770 7.780 7.630 7.740 100,934 +0.01(+0.13%)
Aug 06, 2010 7.660 7.750 7.580 7.730 60,135 -0.03(-0.39%)
Aug 05, 2010 7.590 7.780 7.480 7.760 153,891 +0.08(+1.04%)
Aug 04, 2010 7.660 7.750 7.500 7.680 178,081 +0.08(+1.05%)
Aug 03, 2010 7.560 7.720 7.540 7.600 86,997 +0.03(+0.40%)
Aug 02, 2010 7.650 7.690 7.480 7.570 90,254 +0.03(+0.40%)
Jul 30, 2010 7.330 7.570 7.290 7.540 148,829 +0.14(+1.89%)
Jul 29, 2010 7.460 7.540 7.330 7.400 119,113 +0.03(+0.41%)
Jul 28, 2010 7.390 7.419 7.272 7.370 47,789 -0.02(-0.27%)
Jul 27, 2010 7.490 7.490 7.320 7.390 51,396 -0.08(-1.07%)
Jul 26, 2010 7.460 7.530 7.370 7.470 112,122 -0.03(-0.40%)
Jul 23, 2010 7.290 7.550 7.260 7.500 155,903 +0.19(+2.60%)
Jul 22, 2010 7.310 7.350 7.200 7.310 120,154 +0.15(+2.09%)
Jul 21, 2010 7.270 7.270 7.080 7.160 63,233 -0.02(-0.28%)
Jul 20, 2010 6.880 7.210 6.800 7.180 197,445 +0.24(+3.46%)
Jul 19, 2010 7.180 7.200 6.900 6.940 95,370 -0.26(-3.61%)
Jul 16, 2010 7.310 7.370 7.170 7.200 121,739 -0.20(-2.70%)
Jul 15, 2010 7.480 7.520 7.250 7.400 200,588 -0.13(-1.73%)
Jul 14, 2010 7.610 7.650 7.520 7.530 74,335 -0.07(-0.92%)
Jul 13, 2010 7.520 7.660 7.480 7.600 143,322 +0.13(+1.74%)
Jul 12, 2010 7.580 7.640 7.390 7.470 102,764 -0.15(-1.97%)
Jul 09, 2010 7.590 7.730 7.530 7.620 118,793 +0.05(+0.66%)
Jul 08, 2010 7.470 7.580 7.330 7.570 77,328 +0.12(+1.61%)
Jul 07, 2010 7.010 7.450 7.010 7.450 103,440 +0.39(+5.52%)
Jul 06, 2010 7.090 7.320 6.910 7.060 172,776 +0.02(+0.28%)
Jul 02, 2010 6.970 7.180 6.950 7.040 144,527 +0.07(+1.00%)
Jul 01, 2010 7.330 7.410 6.800 6.970 200,652 -0.35(-4.78%)
Jun 30, 2010 7.530 7.590 7.310 7.320 109,193 -0.18(-2.40%)
Jun 29, 2010 7.520 7.660 7.240 7.500 184,803 -0.15(-1.96%)
Jun 25, 2010 7.320 7.671 7.300 7.650 140,834 +0.32(+4.37%)
Jun 24, 2010 7.490 7.560 7.300 7.330 199,748 -0.12(-1.61%)
Jun 23, 2010 7.760 7.760 7.430 7.450 188,735 -0.34(-4.36%)
Jun 22, 2010 7.860 7.970 7.690 7.790 245,821 -0.04(-0.51%)
Jun 21, 2010 7.970 8.280 7.800 7.830 261,878 -0.07(-0.89%)
Jun 18, 2010 7.780 7.900 7.710 7.900 312,414 +0.12(+1.54%)
Jun 17, 2010 8.050 8.050 7.720 7.780 253,164 -0.18(-2.32%)
Jun 16, 2010 7.940 8.050 7.940 7.965 141,362 -0.00(-0.06%)
Jun 15, 2010 7.940 7.990 7.820 7.970 163,749 +0.07(+0.89%)
Jun 14, 2010 7.920 8.050 7.900 7.900 223,561 +0.05(+0.64%)
Jun 11, 2010 7.620 7.850 7.620 7.850 242,046 +0.17(+2.21%)
Jun 10, 2010 7.650 7.690 7.550 7.680 155,414 +0.16(+2.13%)
Jun 09, 2010 7.600 7.770 7.460 7.520 182,356 -0.05(-0.66%)
Jun 08, 2010 7.390 7.600 7.260 7.570 164,547 +0.16(+2.16%)
Jun 07, 2010 7.430 7.550 7.350 7.410 194,834 +0.00(+0.00%)
Jun 04, 2010 7.690 7.840 7.300 7.410 442,599 -0.43(-5.48%)
Jun 03, 2010 7.740 7.910 7.480 7.840 551,126 +0.24(+3.16%)
Jun 02, 2010 7.270 7.660 7.230 7.600 588,811 +0.49(+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.