Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transglobe Energy Cp (NQ: TGA )

3.720 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 (%)
Sep 29, 2006 3.685 3.708 3.638 3.708 99,651 +0.06(+1.70%)
Sep 28, 2006 3.677 3.723 3.607 3.646 153,925 -0.00(-0.01%)
Sep 27, 2006 3.529 3.685 3.529 3.646 98,233 +0.11(+3.08%)
Sep 26, 2006 3.529 3.568 3.502 3.537 116,024 -0.00(-0.00%)
Sep 25, 2006 3.638 3.638 3.491 3.537 253,705 -0.09(-2.36%)
Sep 22, 2006 3.591 3.638 3.568 3.623 86,115 +0.03(+0.86%)
Sep 21, 2006 3.630 3.700 3.537 3.591 227,149 -0.05(-1.49%)
Sep 20, 2006 3.840 3.847 3.615 3.646 270,980 -0.16(-4.28%)
Sep 19, 2006 3.685 3.847 3.685 3.809 328,605 +0.15(+4.03%)
Sep 18, 2006 3.623 3.708 3.560 3.661 160,757 +0.09(+2.61%)
Sep 15, 2006 3.553 3.615 3.550 3.568 132,138 +0.02(+0.44%)
Sep 14, 2006 3.669 3.708 3.529 3.553 180,224 -0.09(-2.55%)
Sep 13, 2006 3.568 3.685 3.537 3.646 124,016 +0.04(+1.08%)
Sep 12, 2006 3.630 3.646 3.584 3.607 227,665 +0.00(+0.00%)
Sep 11, 2006 3.762 3.778 3.591 3.607 243,134 -0.19(-4.91%)
Sep 08, 2006 3.910 3.917 3.723 3.793 202,913 -0.15(-3.74%)
Sep 07, 2006 3.956 4.003 3.894 3.941 220,703 -0.02(-0.57%)
Sep 06, 2006 3.941 3.987 3.941 3.963 138,455 +0.02(+0.57%)
Sep 05, 2006 4.010 4.034 3.879 3.941 260,409 +0.00(+0.00%)
Sep 01, 2006 3.793 4.003 3.778 3.941 257,960 +0.18(+4.74%)
Aug 31, 2006 3.801 3.840 3.723 3.762 399,509 +0.06(+1.68%)
Aug 30, 2006 3.700 3.716 3.685 3.700 105,581 +0.01(+0.21%)
Aug 29, 2006 3.700 3.708 3.685 3.692 103,648 -0.02(-0.42%)
Aug 28, 2006 3.754 3.762 3.708 3.708 57,238 -0.05(-1.44%)
Aug 25, 2006 3.692 3.762 3.692 3.762 71,161 +0.05(+1.46%)
Aug 24, 2006 3.739 3.739 3.692 3.708 96,042 -0.02(-0.42%)
Aug 23, 2006 3.762 3.762 3.692 3.723 73,224 -0.04(-1.03%)
Aug 22, 2006 3.762 3.762 3.723 3.762 146,448 +0.05(+1.25%)
Aug 21, 2006 3.747 3.770 3.708 3.716 132,525 -0.03(-0.83%)
Aug 18, 2006 3.685 3.778 3.685 3.747 164,238 +0.05(+1.47%)
Aug 17, 2006 3.747 3.747 3.615 3.692 218,254 -0.03(-0.83%)
Aug 16, 2006 3.731 3.762 3.692 3.723 89,338 +0.00(+0.00%)
Aug 15, 2006 3.716 3.754 3.685 3.723 125,048 -0.02(-0.41%)
Aug 14, 2006 3.762 3.770 3.661 3.739 200,205 -0.03(-0.82%)
Aug 11, 2006 3.723 3.770 3.677 3.770 68,067 +0.07(+1.89%)
Aug 10, 2006 3.840 3.879 3.669 3.700 253,061 -0.16(-4.22%)
Aug 09, 2006 3.809 3.879 3.801 3.863 118,215 +0.03(+0.81%)
Aug 08, 2006 3.879 3.910 3.809 3.832 153,796 -0.05(-1.20%)
Aug 07, 2006 3.785 3.917 3.754 3.879 211,163 +0.11(+2.88%)
Aug 04, 2006 3.708 3.793 3.708 3.770 190,666 +0.05(+1.46%)
Aug 03, 2006 3.607 3.747 3.607 3.716 95,139 +0.07(+1.91%)
Aug 02, 2006 3.723 3.723 3.522 3.646 305,658 -0.02(-0.42%)
Aug 01, 2006 3.816 3.879 3.661 3.661 425,034 -0.18(-4.65%)
Jul 31, 2006 3.723 3.855 3.723 3.840 162,820 +0.13(+3.56%)
Jul 28, 2006 3.654 3.762 3.654 3.708 89,338 +0.07(+1.92%)
Jul 27, 2006 3.646 3.716 3.638 3.638 195,307 +0.01(+0.21%)
Jul 26, 2006 3.607 3.669 3.576 3.630 223,024 +0.05(+1.52%)
Jul 25, 2006 3.522 3.584 3.506 3.576 135,361 +0.06(+1.77%)
Jul 24, 2006 3.491 3.568 3.491 3.514 146,319 +0.02(+0.67%)
Jul 21, 2006 3.529 3.529 3.491 3.491 60,203 -0.02(-0.44%)
Jul 20, 2006 3.568 3.591 3.498 3.506 85,986 -0.04(-1.09%)
Jul 19, 2006 3.576 3.599 3.491 3.545 144,514 -0.02(-0.44%)
Jul 18, 2006 3.747 3.793 3.529 3.560 235,271 -0.19(-4.97%)
Jul 17, 2006 3.879 3.879 3.731 3.747 137,295 -0.13(-3.40%)
Jul 14, 2006 3.747 3.879 3.747 3.879 201,108 +0.14(+3.73%)
Jul 13, 2006 3.809 3.879 3.731 3.739 143,096 -0.08(-2.03%)
Jul 12, 2006 3.793 3.847 3.793 3.816 58,140 +0.05(+1.23%)
Jul 11, 2006 3.762 3.840 3.708 3.770 102,101 -0.01(-0.21%)
Jul 10, 2006 3.894 3.910 3.778 3.778 123,630 -0.13(-3.37%)
Jul 07, 2006 3.956 3.972 3.886 3.910 127,755 -0.04(-0.98%)
Jul 06, 2006 4.034 4.034 3.879 3.948 121,438 -0.02(-0.59%)
Jul 05, 2006 4.111 4.111 3.894 3.972 232,434 -0.02(-0.58%)
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.