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, 2013 5.888 5.919 5.678 5.717 82,191 -0.23(-3.91%)
May 30, 2013 5.888 5.981 5.826 5.950 0 +0.08(+1.32%)
May 29, 2013 5.740 5.903 5.717 5.872 45,713 +0.16(+2.71%)
May 28, 2013 5.802 5.802 5.643 5.717 107,518 -0.06(-1.07%)
May 24, 2013 5.818 5.872 5.694 5.779 0 -0.09(-1.59%)
May 23, 2013 5.740 5.880 5.639 5.872 0 +0.09(+1.61%)
May 22, 2013 5.872 5.973 5.779 5.779 0 -0.10(-1.72%)
May 21, 2013 6.066 6.066 5.787 5.880 0 -0.21(-3.44%)
May 20, 2013 5.763 6.128 5.763 6.089 0 +0.34(+5.94%)
May 17, 2013 5.732 5.810 5.732 5.748 0 -0.03(-0.54%)
May 16, 2013 5.841 5.942 5.732 5.779 115,527 -0.08(-1.32%)
May 15, 2013 6.120 6.120 5.849 5.857 0 -0.36(-5.86%)
May 13, 2013 6.345 6.353 6.167 6.221 0 -0.15(-2.31%)
May 10, 2013 6.392 6.407 6.229 6.369 0 -0.10(-1.56%)
May 09, 2013 6.376 6.640 6.361 6.469 0 +0.08(+1.21%)
May 08, 2013 6.275 6.431 6.260 6.392 0 +0.13(+2.11%)
May 07, 2013 6.400 6.400 6.159 6.260 0 -0.22(-3.35%)
May 06, 2013 6.345 6.624 6.306 6.477 0 +0.14(+2.20%)
May 03, 2013 6.159 6.369 6.159 6.337 0 +0.22(+3.68%)
May 02, 2013 6.004 6.190 5.919 6.113 0 +0.11(+1.81%)
May 01, 2013 6.074 6.144 5.973 6.004 0 -0.14(-2.27%)
Apr 30, 2013 6.252 6.268 6.136 6.144 0 -0.11(-1.74%)
Apr 29, 2013 6.190 6.275 6.105 6.252 54,477 +0.10(+1.64%)
Apr 26, 2013 6.291 6.291 6.089 6.151 66,659 -0.15(-2.34%)
Apr 25, 2013 6.043 6.400 6.004 6.299 0 +0.29(+4.91%)
Apr 24, 2013 5.895 6.028 5.872 6.004 0 +0.13(+2.25%)
Apr 23, 2013 5.655 5.934 5.604 5.872 68,831 +0.26(+4.70%)
Apr 22, 2013 5.570 5.717 5.546 5.608 47,382 +0.06(+1.12%)
Apr 19, 2013 5.484 5.646 5.484 5.546 54,033 +0.09(+1.56%)
Apr 18, 2013 5.414 5.546 5.333 5.461 102,206 +0.11(+2.03%)
Apr 17, 2013 5.593 5.709 5.329 5.352 213,024 -0.36(-6.38%)
Apr 16, 2013 5.748 5.864 5.678 5.717 85,472 +0.02(+0.27%)
Apr 15, 2013 5.981 6.035 5.686 5.701 188,274 -0.45(-7.31%)
Apr 12, 2013 6.167 6.213 6.004 6.151 84,853 -0.06(-1.00%)
Apr 11, 2013 5.957 6.431 5.950 6.213 165,264 +0.27(+4.57%)
Apr 10, 2013 5.903 6.043 5.857 5.942 123,768 +0.03(+0.52%)
Apr 09, 2013 5.880 5.965 5.849 5.911 96,502 +0.02(+0.40%)
Apr 08, 2013 5.857 5.888 5.794 5.888 72,580 +0.09(+1.61%)
Apr 05, 2013 5.942 5.942 5.740 5.794 165,247 -0.21(-3.49%)
Apr 04, 2013 6.043 6.066 5.973 6.004 60,198 -0.06(-1.02%)
Apr 03, 2013 6.268 6.268 6.019 6.066 87,313 -0.17(-2.74%)
Apr 02, 2013 6.469 6.469 6.221 6.237 184,064 -0.26(-3.94%)
Apr 01, 2013 6.586 6.656 6.462 6.493 90,207 -0.15(-2.22%)
Mar 28, 2013 6.656 6.687 6.617 6.640 35,067 -0.02(-0.23%)
Mar 27, 2013 6.648 6.679 6.617 6.656 17,773 -0.03(-0.46%)
Mar 26, 2013 6.477 6.702 6.477 6.687 102,186 +0.02(+0.35%)
Mar 25, 2013 6.780 6.803 6.632 6.663 37,964 -0.07(-1.04%)
Mar 22, 2013 6.834 6.873 6.725 6.733 63,891 -0.13(-1.92%)
Mar 21, 2013 6.849 6.935 6.787 6.865 65,077 -0.04(-0.56%)
Mar 20, 2013 7.012 7.043 6.888 6.904 65,641 -0.07(-1.00%)
Mar 19, 2013 6.989 7.046 6.950 6.974 82,515 -0.02(-0.33%)
Mar 18, 2013 7.199 7.199 6.935 6.997 159,778 -0.20(-2.80%)
Mar 15, 2013 7.043 7.230 6.989 7.199 162,639 +0.21(+3.00%)
Mar 14, 2013 6.919 7.028 6.888 6.989 114,042 +0.08(+1.12%)
Mar 13, 2013 6.966 6.966 6.880 6.912 48,946 -0.07(-1.00%)
Mar 12, 2013 6.927 7.028 6.881 6.981 76,663 +0.03(+0.45%)
Mar 11, 2013 6.927 7.030 6.873 6.950 112,295 +0.02(+0.22%)
Mar 08, 2013 6.865 6.966 6.749 6.935 179,717 +0.06(+0.90%)
Mar 07, 2013 6.671 7.020 6.671 6.873 327,236 +0.24(+3.63%)
Mar 06, 2013 6.586 6.710 6.570 6.632 100,705 +0.07(+1.06%)
Mar 05, 2013 6.237 6.842 6.237 6.562 186,623 +0.40(+6.55%)
Mar 04, 2013 6.229 6.229 6.120 6.159 105,291 -0.05(-0.75%)
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.