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, 2015 2.225 2.289 2.174 2.251 102,419 +0.04(+1.93%)
Sep 29, 2015 2.268 2.268 2.166 2.208 136,938 -0.05(-2.26%)
Sep 28, 2015 2.208 2.268 2.140 2.259 116,043 +0.02(+0.76%)
Sep 25, 2015 2.310 2.311 2.157 2.242 210,434 +0.02(+0.77%)
Sep 24, 2015 2.285 2.370 2.225 2.225 138,192 -0.07(-2.97%)
Sep 23, 2015 2.455 2.455 2.276 2.293 88,563 -0.17(-6.92%)
Sep 22, 2015 2.319 2.473 2.311 2.464 86,584 +0.07(+2.85%)
Sep 21, 2015 2.285 2.430 2.276 2.396 106,887 +0.14(+6.04%)
Sep 18, 2015 2.430 2.430 2.242 2.259 131,437 -0.17(-7.02%)
Sep 17, 2015 2.438 2.498 2.396 2.430 89,644 -0.01(-0.35%)
Sep 16, 2015 2.336 2.455 2.336 2.438 171,357 +0.13(+5.53%)
Sep 15, 2015 2.276 2.362 2.259 2.311 114,644 +0.03(+1.12%)
Sep 14, 2015 2.319 2.319 2.197 2.285 129,192 +0.01(+0.37%)
Sep 11, 2015 2.302 2.302 2.183 2.276 130,576 +0.00(+0.00%)
Sep 10, 2015 2.226 2.318 2.157 2.276 304,318 +0.07(+3.03%)
Sep 09, 2015 2.360 2.486 2.209 2.209 216,768 -0.15(-6.38%)
Sep 08, 2015 2.318 2.385 2.226 2.360 205,168 +0.05(+2.17%)
Sep 04, 2015 2.318 2.310 2.310 2.310 242,199 -0.03(-1.43%)
Sep 03, 2015 2.385 2.452 2.293 2.343 296,973 -0.04(-1.75%)
Sep 02, 2015 2.603 2.603 2.360 2.385 519,830 -0.20(-7.77%)
Sep 01, 2015 2.795 2.845 2.561 2.586 188,998 -0.27(-9.38%)
Aug 31, 2015 2.686 2.896 2.594 2.854 326,288 +0.11(+3.96%)
Aug 28, 2015 2.586 2.854 2.586 2.745 401,134 +0.18(+6.84%)
Aug 27, 2015 2.444 2.670 2.394 2.569 221,498 +0.18(+7.34%)
Aug 26, 2015 2.276 2.402 2.226 2.394 217,177 +0.14(+6.32%)
Aug 25, 2015 2.302 2.385 2.209 2.251 285,592 +0.03(+1.13%)
Aug 24, 2015 2.176 2.302 2.059 2.226 224,602 -0.01(-0.37%)
Aug 21, 2015 2.235 2.317 2.201 2.235 186,345 -0.01(-0.37%)
Aug 20, 2015 2.260 2.368 2.209 2.243 88,415 -0.03(-1.11%)
Aug 19, 2015 2.360 2.403 2.260 2.268 225,976 -0.10(-4.24%)
Aug 18, 2015 2.352 2.477 2.343 2.368 95,379 -0.01(-0.35%)
Aug 17, 2015 2.469 2.511 2.360 2.377 169,857 -0.09(-3.73%)
Aug 14, 2015 2.494 2.561 2.427 2.469 213,214 -0.01(-0.34%)
Aug 13, 2015 2.586 2.603 2.427 2.477 302,330 -0.11(-4.21%)
Aug 12, 2015 2.511 2.645 2.469 2.586 142,538 +0.10(+4.04%)
Aug 11, 2015 2.502 2.527 2.444 2.486 92,475 -0.05(-1.98%)
Aug 10, 2015 2.385 2.578 2.368 2.536 231,368 +0.13(+5.58%)
Aug 07, 2015 2.502 2.661 2.368 2.402 296,850 -0.14(-5.59%)
Aug 06, 2015 2.452 2.578 2.360 2.544 185,573 +0.13(+5.56%)
Aug 05, 2015 2.511 2.603 2.410 2.410 211,518 -0.09(-3.68%)
Aug 04, 2015 2.435 2.578 2.435 2.502 63,024 +0.06(+2.40%)
Aug 03, 2015 2.452 2.502 2.410 2.444 58,206 -0.03(-1.35%)
Jul 31, 2015 2.502 2.578 2.435 2.477 191,136 -0.03(-1.00%)
Jul 30, 2015 2.486 2.578 2.461 2.502 141,288 +0.03(+1.01%)
Jul 29, 2015 2.402 2.582 2.402 2.477 161,730 +0.07(+2.78%)
Jul 28, 2015 2.368 2.469 2.352 2.410 183,905 +0.08(+3.23%)
Jul 27, 2015 2.385 2.394 2.268 2.335 299,571 -0.08(-3.12%)
Jul 24, 2015 2.461 2.603 2.394 2.410 179,526 -0.04(-1.71%)
Jul 23, 2015 2.620 2.678 2.452 2.452 296,497 -0.14(-5.48%)
Jul 22, 2015 2.603 2.611 2.536 2.594 163,968 -0.03(-1.27%)
Jul 21, 2015 2.519 2.670 2.519 2.628 305,874 +0.10(+3.97%)
Jul 20, 2015 2.678 2.686 2.527 2.527 172,836 -0.15(-5.62%)
Jul 17, 2015 2.804 2.833 2.653 2.678 402,853 -0.18(-6.16%)
Jul 16, 2015 3.038 3.038 2.854 2.854 206,618 -0.15(-5.01%)
Jul 15, 2015 2.971 3.063 2.930 3.005 104,650 +0.03(+0.84%)
Jul 14, 2015 3.021 3.180 2.971 2.979 225,015 -0.07(-2.20%)
Jul 13, 2015 3.005 3.097 2.938 3.046 185,905 +0.02(+0.55%)
Jul 10, 2015 3.147 3.189 3.025 3.030 156,306 -0.12(-3.72%)
Jul 09, 2015 3.230 3.272 3.143 3.147 154,889 -0.03(-0.79%)
Jul 08, 2015 3.097 3.256 3.097 3.172 179,647 +0.08(+2.43%)
Jul 07, 2015 3.100 3.147 2.971 3.097 194,555 -0.02(-0.54%)
Jul 06, 2015 3.164 3.214 3.080 3.113 215,115 -0.16(-4.86%)
Jul 02, 2015 3.256 3.272 3.272 3.272 118,650 +0.03(+1.03%)
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.