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 (%)
May 31, 2019 1.328 1.354 1.283 1.337 117,943 +0.00(+0.00%)
May 30, 2019 1.363 1.381 1.337 1.337 106,094 -0.01(-0.66%)
May 29, 2019 1.354 1.390 1.337 1.346 110,116 +0.00(+0.00%)
May 28, 2019 1.346 1.391 1.332 1.346 138,014 +0.00(+0.00%)
May 24, 2019 1.354 1.417 1.328 1.346 151,946 -0.01(-0.66%)
May 23, 2019 1.426 1.426 1.337 1.354 161,227 -0.07(-5.00%)
May 22, 2019 1.479 1.506 1.426 1.426 114,949 -0.06(-4.19%)
May 21, 2019 1.497 1.533 1.479 1.488 131,790 -0.02(-1.48%)
May 20, 2019 1.533 1.542 1.497 1.510 212,401 -0.03(-2.02%)
May 17, 2019 1.551 1.568 1.542 1.542 44,888 -0.03(-1.70%)
May 16, 2019 1.568 1.595 1.559 1.568 78,796 +0.01(+0.57%)
May 15, 2019 1.559 1.586 1.551 1.559 230,689 -0.01(-0.57%)
May 14, 2019 1.586 1.613 1.564 1.568 174,524 -0.01(-0.56%)
May 13, 2019 1.595 1.604 1.559 1.577 88,978 -0.01(-0.56%)
May 10, 2019 1.604 1.631 1.586 1.586 116,148 -0.03(-1.66%)
May 09, 2019 1.631 1.631 1.595 1.613 38,099 -0.01(-0.55%)
May 08, 2019 1.622 1.657 1.622 1.622 68,075 -0.02(-1.09%)
May 07, 2019 1.631 1.657 1.591 1.640 108,899 -0.03(-1.60%)
May 06, 2019 1.675 1.675 1.648 1.666 166,676 -0.01(-0.53%)
May 03, 2019 1.693 1.693 1.640 1.675 184,602 -0.01(-0.53%)
May 02, 2019 1.702 1.702 1.666 1.684 38,833 -0.03(-1.56%)
May 01, 2019 1.747 1.747 1.702 1.711 47,535 -0.03(-1.54%)
Apr 30, 2019 1.738 1.755 1.711 1.738 65,266 +0.00(+0.00%)
Apr 29, 2019 1.693 1.738 1.666 1.738 57,747 +0.04(+2.63%)
Apr 26, 2019 1.711 1.711 1.649 1.693 108,965 -0.03(-1.55%)
Apr 25, 2019 1.711 1.738 1.697 1.720 76,539 +0.01(+0.52%)
Apr 24, 2019 1.738 1.755 1.684 1.711 178,262 +0.03(+1.59%)
Apr 23, 2019 1.747 1.791 1.684 1.684 368,051 -0.05(-3.08%)
Apr 22, 2019 1.693 1.791 1.693 1.738 151,436 +0.06(+3.72%)
Apr 18, 2019 1.649 1.675 1.649 1.675 85,960 +0.02(+1.08%)
Apr 17, 2019 1.631 1.666 1.631 1.657 65,560 +0.00(+0.00%)
Apr 16, 2019 1.657 1.684 1.640 1.657 76,286 +0.00(+0.00%)
Apr 15, 2019 1.675 1.675 1.631 1.657 148,092 -0.02(-1.06%)
Apr 12, 2019 1.720 1.738 1.666 1.675 167,881 +0.00(+0.00%)
Apr 11, 2019 1.675 1.755 1.657 1.675 98,865 -0.01(-0.53%)
Apr 10, 2019 1.657 1.738 1.657 1.684 126,747 +0.03(+1.61%)
Apr 09, 2019 1.657 1.684 1.649 1.657 63,465 -0.02(-1.06%)
Apr 08, 2019 1.649 1.702 1.649 1.675 110,870 +0.04(+2.17%)
Apr 05, 2019 1.595 1.657 1.577 1.640 99,090 +0.04(+2.79%)
Apr 04, 2019 1.613 1.631 1.577 1.595 60,242 -0.01(-0.56%)
Apr 03, 2019 1.666 1.666 1.595 1.604 86,071 -0.05(-3.23%)
Apr 02, 2019 1.649 1.693 1.649 1.657 121,532 +0.00(+0.00%)
Apr 01, 2019 1.720 1.729 1.622 1.657 243,245 -0.03(-1.59%)
Mar 29, 2019 1.666 1.738 1.657 1.684 93,142 +0.04(+2.16%)
Mar 28, 2019 1.613 1.666 1.613 1.649 155,102 +0.04(+2.49%)
Mar 27, 2019 1.539 1.626 1.530 1.608 97,948 +0.08(+5.14%)
Mar 26, 2019 1.635 1.661 1.504 1.530 512,810 -0.10(-5.91%)
Mar 25, 2019 1.731 1.731 1.591 1.626 386,322 -0.10(-6.06%)
Mar 22, 2019 1.827 1.827 1.722 1.731 308,755 -0.10(-5.26%)
Mar 21, 2019 1.862 1.888 1.827 1.827 142,298 -0.04(-2.34%)
Mar 20, 2019 1.906 1.906 1.853 1.871 178,361 +0.00(+0.00%)
Mar 19, 2019 1.897 1.914 1.862 1.871 81,239 -0.03(-1.38%)
Mar 18, 2019 1.810 1.914 1.809 1.897 149,956 +0.12(+6.90%)
Mar 15, 2019 1.818 1.844 1.757 1.775 231,080 -0.04(-2.40%)
Mar 14, 2019 1.836 1.914 1.775 1.818 121,343 +0.00(+0.00%)
Mar 13, 2019 1.844 1.888 1.801 1.818 107,441 -0.03(-1.42%)
Mar 12, 2019 1.810 1.888 1.801 1.844 163,617 +0.03(+1.93%)
Mar 11, 2019 1.775 1.862 1.775 1.810 68,081 +0.04(+2.48%)
Mar 08, 2019 1.766 1.801 1.731 1.766 67,493 -0.02(-0.98%)
Mar 07, 2019 1.757 1.810 1.740 1.783 51,392 +0.00(+0.00%)
Mar 06, 2019 1.783 1.923 1.766 1.783 149,571 -0.02(-0.97%)
Mar 05, 2019 1.748 1.871 1.748 1.801 72,734 +0.07(+4.04%)
Mar 04, 2019 1.748 1.783 1.731 1.731 85,076 +0.00(+0.00%)
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.