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 (%)
Sep 30, 2010 7.105 7.408 7.105 7.338 252,130 +0.23(+3.28%)
Sep 29, 2010 7.416 7.439 7.043 7.105 360,604 -0.34(-4.58%)
Sep 28, 2010 7.454 7.524 7.377 7.447 348,257 +0.04(+0.52%)
Sep 27, 2010 7.214 7.423 7.167 7.408 466,686 +0.24(+3.36%)
Sep 24, 2010 6.958 7.167 6.919 7.167 519,747 +0.30(+4.41%)
Sep 23, 2010 6.787 6.943 6.725 6.865 158,510 +0.02(+0.23%)
Sep 22, 2010 6.880 6.943 6.818 6.849 260,310 -0.01(-0.11%)
Sep 21, 2010 6.818 6.943 6.756 6.857 509,898 +0.07(+1.03%)
Sep 20, 2010 6.252 6.795 6.175 6.787 983,447 +0.63(+10.20%)
Sep 17, 2010 5.973 6.198 5.973 6.159 169,237 +0.12(+1.93%)
Sep 15, 2010 6.074 6.136 5.950 6.043 151,618 -0.05(-0.89%)
Sep 14, 2010 6.167 6.275 6.089 6.097 414,364 -0.04(-0.63%)
Sep 13, 2010 6.012 6.182 5.981 6.136 284,538 +0.16(+2.73%)
Sep 10, 2010 5.771 5.988 5.748 5.973 172,369 +0.25(+4.34%)
Sep 09, 2010 5.725 5.771 5.655 5.725 155,972 +0.03(+0.54%)
Sep 08, 2010 5.624 5.740 5.624 5.694 151,607 +0.06(+1.10%)
Sep 07, 2010 5.794 5.872 5.546 5.632 164,201 -0.17(-2.94%)
Sep 03, 2010 5.740 5.841 5.717 5.802 123,885 +0.06(+1.08%)
Sep 02, 2010 5.670 5.748 5.577 5.740 104,834 +0.05(+0.82%)
Sep 01, 2010 5.608 5.694 5.554 5.694 119,564 +0.14(+2.51%)
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%)
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.