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 29, 2017 1.380 1.440 1.380 1.435 101,524 +0.06(+3.99%)
Sep 28, 2017 1.350 1.390 1.350 1.380 64,248 +0.02(+1.47%)
Sep 27, 2017 1.330 1.370 1.320 1.360 99,309 +0.05(+3.82%)
Sep 26, 2017 1.270 1.330 1.270 1.310 96,132 +0.02(+1.55%)
Sep 25, 2017 1.260 1.300 1.250 1.290 82,115 +0.03(+2.38%)
Sep 22, 2017 1.230 1.260 1.222 1.260 56,560 +0.05(+4.13%)
Sep 21, 2017 1.150 1.230 1.150 1.210 169,862 +0.05(+4.31%)
Sep 20, 2017 1.150 1.180 1.140 1.160 129,090 +0.01(+1.31%)
Sep 19, 2017 1.130 1.170 1.120 1.145 81,763 +0.02(+2.23%)
Sep 18, 2017 1.100 1.170 1.090 1.120 289,087 +0.05(+4.67%)
Sep 15, 2017 1.230 1.260 1.070 1.070 438,838 -0.17(-13.71%)
Sep 14, 2017 1.250 1.260 1.230 1.240 25,759 +0.03(+2.48%)
Sep 13, 2017 1.160 1.250 1.120 1.210 144,757 +0.04(+3.42%)
Sep 12, 2017 1.230 1.230 1.160 1.170 127,818 -0.04(-3.31%)
Sep 11, 2017 1.290 1.290 1.210 1.210 178,907 -0.04(-3.20%)
Sep 08, 2017 1.281 1.290 1.250 1.250 46,695 -0.04(-3.10%)
Sep 07, 2017 1.292 1.340 1.280 1.290 12,315 +0.01(+0.78%)
Sep 06, 2017 1.300 1.330 1.280 1.280 34,738 -0.02(-1.54%)
Sep 05, 2017 1.300 1.333 1.280 1.300 34,740 +0.01(+0.78%)
Sep 01, 2017 1.350 1.360 1.290 1.290 18,550 -0.05(-3.73%)
Aug 31, 2017 1.260 1.350 1.230 1.340 60,645 +0.08(+6.56%)
Aug 30, 2017 1.280 1.280 1.250 1.258 23,596 -0.03(-2.52%)
Aug 29, 2017 1.240 1.330 1.240 1.290 23,494 +0.04(+3.20%)
Aug 28, 2017 1.250 1.280 1.220 1.250 28,534 -0.01(-0.79%)
Aug 25, 2017 1.300 1.300 1.210 1.260 63,249 -0.05(-3.81%)
Aug 24, 2017 1.240 1.310 1.220 1.310 34,815 +0.07(+5.64%)
Aug 23, 2017 1.205 1.240 1.200 1.240 40,585 +0.04(+3.33%)
Aug 22, 2017 1.200 1.240 1.170 1.200 72,648 +0.00(+0.00%)
Aug 21, 2017 1.190 1.220 1.180 1.200 63,087 +0.01(+0.84%)
Aug 18, 2017 1.190 1.220 1.190 1.190 44,152 -0.01(-0.83%)
Aug 17, 2017 1.240 1.240 1.200 1.200 67,853 -0.03(-2.49%)
Aug 16, 2017 1.220 1.250 1.210 1.231 106,807 +0.05(+4.30%)
Aug 15, 2017 1.190 1.220 1.180 1.180 65,735 +0.00(+0.00%)
Aug 14, 2017 1.200 1.210 1.160 1.180 100,493 -0.01(-0.84%)
Aug 11, 2017 1.240 1.250 1.180 1.190 100,857 -0.06(-4.80%)
Aug 10, 2017 1.280 1.280 1.170 1.250 115,844 +0.00(+0.00%)
Aug 09, 2017 1.250 1.260 1.240 1.250 18,672 +0.01(+0.81%)
Aug 08, 2017 1.250 1.280 1.230 1.240 65,819 -0.01(-0.80%)
Aug 07, 2017 1.270 1.299 1.233 1.250 14,791 -0.03(-2.34%)
Aug 04, 2017 1.270 1.350 1.270 1.280 36,352 -0.01(-0.78%)
Aug 03, 2017 1.295 1.300 1.280 1.290 27,040 -0.03(-2.27%)
Aug 02, 2017 1.340 1.340 1.300 1.320 46,282 -0.02(-1.49%)
Aug 01, 2017 1.350 1.360 1.330 1.340 6,201 -0.01(-0.74%)
Jul 31, 2017 1.360 1.390 1.350 1.350 10,250 -0.03(-2.17%)
Jul 28, 2017 1.360 1.400 1.358 1.380 31,843 +0.05(+3.76%)
Jul 27, 2017 1.340 1.360 1.330 1.330 28,393 -0.01(-0.75%)
Jul 26, 2017 1.350 1.359 1.330 1.340 63,627 -0.01(-0.74%)
Jul 25, 2017 1.350 1.360 1.340 1.350 41,042 +0.00(+0.00%)
Jul 24, 2017 1.350 1.370 1.350 1.350 14,522 -0.01(-0.74%)
Jul 21, 2017 1.340 1.370 1.340 1.360 144,323 +0.01(+0.74%)
Jul 20, 2017 1.360 1.370 1.360 1.350 13,645 -0.01(-0.74%)
Jul 19, 2017 1.364 1.380 1.350 1.360 126,507 +0.00(+0.00%)
Jul 18, 2017 1.360 1.370 1.340 1.360 39,165 +0.02(+1.49%)
Jul 17, 2017 1.300 1.350 1.300 1.340 20,135 +0.02(+1.52%)
Jul 14, 2017 1.340 1.340 1.320 1.320 9,608 -0.01(-0.75%)
Jul 13, 2017 1.290 1.350 1.280 1.330 60,100 +0.03(+2.31%)
Jul 12, 2017 1.270 1.340 1.270 1.300 46,576 +0.03(+2.36%)
Jul 11, 2017 1.270 1.290 1.260 1.270 24,742 -0.01(-0.78%)
Jul 10, 2017 1.310 1.310 1.260 1.280 16,576 -0.01(-0.78%)
Jul 07, 2017 1.320 1.320 1.280 1.290 46,301 -0.02(-1.53%)
Jul 06, 2017 1.310 1.330 1.305 1.310 13,273 +0.00(+0.00%)
Jul 05, 2017 1.330 1.330 1.301 1.310 3,707 -0.01(-0.76%)
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.