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, 2012 7.703 8.036 7.478 7.990 160,694 +0.28(+3.62%)
May 30, 2012 7.873 7.881 7.648 7.710 147,273 -0.47(-5.69%)
May 29, 2012 8.246 8.672 8.145 8.176 114,937 +0.06(+0.76%)
May 25, 2012 8.013 8.238 7.920 8.114 102,155 +0.07(+0.87%)
May 24, 2012 8.106 8.261 7.858 8.044 56,414 -0.03(-0.38%)
May 23, 2012 8.083 8.129 7.811 8.075 143,539 -0.13(-1.61%)
May 22, 2012 8.184 8.339 8.005 8.207 131,710 +0.04(+0.47%)
May 21, 2012 7.842 8.238 7.835 8.168 118,320 +0.36(+4.57%)
May 18, 2012 7.889 8.075 7.788 7.811 140,435 -0.06(-0.79%)
May 17, 2012 7.951 8.060 7.819 7.873 127,324 -0.12(-1.55%)
May 16, 2012 8.432 8.494 7.928 7.997 263,223 -0.41(-4.89%)
May 15, 2012 8.649 8.719 8.385 8.409 132,781 -0.28(-3.21%)
May 14, 2012 9.270 9.270 8.548 8.688 265,749 -0.84(-8.79%)
May 11, 2012 9.076 9.782 9.076 9.526 158,947 +0.35(+3.80%)
May 10, 2012 9.153 9.316 9.037 9.177 134,444 +0.05(+0.51%)
May 09, 2012 9.107 9.153 8.432 9.130 312,201 -0.16(-1.75%)
May 08, 2012 9.332 9.425 8.820 9.293 265,082 -0.24(-2.52%)
May 07, 2012 10.05 10.12 8.936 9.533 528,833 -0.78(-7.52%)
May 04, 2012 10.39 10.43 10.03 10.31 150,122 -0.18(-1.70%)
May 03, 2012 11.00 11.12 10.36 10.49 227,148 -0.50(-4.52%)
May 02, 2012 11.17 11.17 10.94 10.98 88,546 -0.21(-1.87%)
May 01, 2012 10.66 11.22 10.63 11.19 261,291 +0.53(+4.95%)
Apr 30, 2012 10.75 10.81 10.56 10.67 94,595 -0.09(-0.87%)
Apr 27, 2012 10.84 10.86 10.70 10.76 161,557 -0.02(-0.14%)
Apr 26, 2012 10.45 10.83 10.38 10.77 148,112 +0.32(+3.04%)
Apr 25, 2012 10.19 10.51 10.12 10.46 90,845 +0.38(+3.77%)
Apr 24, 2012 10.29 10.30 10.05 10.08 67,544 -0.13(-1.29%)
Apr 23, 2012 10.10 10.28 9.929 10.21 102,870 -0.02(-0.23%)
Apr 20, 2012 10.43 10.56 10.19 10.23 73,623 -0.14(-1.35%)
Apr 19, 2012 10.08 10.39 10.05 10.37 118,739 +0.26(+2.53%)
Apr 18, 2012 9.921 10.13 9.859 10.12 124,584 +0.14(+1.40%)
Apr 17, 2012 9.991 10.19 9.960 9.976 289,492 +0.08(+0.78%)
Apr 16, 2012 10.37 10.37 9.813 9.898 248,929 -0.40(-3.84%)
Apr 13, 2012 10.70 10.70 10.26 10.29 195,335 -0.46(-4.26%)
Apr 12, 2012 10.24 10.82 10.20 10.75 334,331 +0.59(+5.80%)
Apr 11, 2012 9.673 10.20 9.603 10.16 255,978 +0.57(+5.90%)
Apr 10, 2012 9.619 9.820 9.440 9.595 103,796 -0.05(-0.48%)
Apr 09, 2012 9.526 9.704 9.518 9.642 99,276 -0.03(-0.32%)
Apr 05, 2012 9.549 9.805 9.549 9.673 98,338 +0.14(+1.42%)
Apr 04, 2012 9.650 9.681 9.402 9.537 110,154 -0.24(-2.50%)
Apr 03, 2012 9.626 10.01 9.626 9.782 164,250 +0.14(+1.45%)
Apr 02, 2012 9.378 9.665 9.339 9.642 109,090 +0.27(+2.90%)
Mar 30, 2012 9.425 9.425 9.324 9.370 73,191 +0.02(+0.25%)
Mar 29, 2012 9.487 9.564 9.192 9.347 98,838 -0.22(-2.27%)
Mar 28, 2012 9.595 9.696 9.502 9.564 187,189 -0.02(-0.24%)
Mar 27, 2012 9.626 9.689 9.471 9.588 137,105 -0.03(-0.32%)
Mar 26, 2012 9.363 9.696 9.356 9.619 198,563 +0.29(+3.16%)
Mar 23, 2012 8.998 9.324 8.998 9.324 132,589 +0.32(+3.53%)
Mar 22, 2012 8.990 9.076 8.758 9.006 139,402 -0.09(-0.94%)
Mar 21, 2012 9.014 9.091 8.882 9.091 79,983 +0.04(+0.43%)
Mar 20, 2012 9.060 9.130 8.998 9.052 60,105 -0.12(-1.35%)
Mar 19, 2012 9.316 9.386 9.161 9.177 101,571 -0.18(-1.91%)
Mar 16, 2012 9.316 9.448 9.208 9.355 159,186 +0.05(+0.58%)
Mar 15, 2012 9.208 9.402 9.177 9.301 100,166 +0.14(+1.52%)
Mar 14, 2012 9.471 9.533 9.091 9.161 280,891 -0.26(-2.80%)
Mar 13, 2012 9.037 9.448 8.975 9.425 281,865 +0.43(+4.74%)
Mar 12, 2012 9.091 9.099 8.890 8.998 108,513 -0.09(-1.02%)
Mar 09, 2012 9.153 9.293 9.037 9.091 156,923 -0.03(-0.34%)
Mar 08, 2012 8.975 9.242 8.804 9.122 398,447 +0.37(+4.26%)
Mar 07, 2012 8.796 8.804 8.626 8.750 141,263 +0.05(+0.53%)
Mar 06, 2012 8.641 8.734 8.402 8.703 251,389 -0.14(-1.58%)
Mar 05, 2012 8.959 8.959 8.719 8.843 205,369 -0.15(-1.64%)
Mar 02, 2012 8.990 9.068 8.897 8.990 110,989 -0.06(-0.69%)
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.