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, 2018 2.155 2.207 2.129 2.198 419,141 +0.04(+2.01%)
May 30, 2018 1.973 2.155 1.956 2.155 558,892 +0.17(+8.73%)
May 29, 2018 1.938 2.008 1.844 1.982 335,584 +0.02(+0.88%)
May 25, 2018 1.964 1.964 1.964 0 -0.03(-1.52%)
May 24, 2018 2.121 1.982 1.995 453,640 -0.12(-5.53%)
May 23, 2018 1.912 2.155 1.904 2.111 793,645 +0.17(+8.93%)
May 22, 2018 2.336 2.380 1.895 1.938 1,792,008 -0.35(-15.15%)
May 21, 2018 2.059 2.457 2.033 2.284 2,181,681 +0.35(+18.39%)
May 18, 2018 1.878 1.964 1.778 1.930 612,204 +0.16(+9.31%)
May 17, 2018 1.774 1.821 1.757 1.765 767,686 +0.07(+4.08%)
May 16, 2018 1.696 1.765 1.670 1.696 340,941 +0.01(+0.51%)
May 15, 2018 1.670 1.748 1.644 1.687 424,686 +0.03(+1.56%)
May 14, 2018 1.627 1.679 1.610 1.661 288,035 +0.01(+0.47%)
May 11, 2018 1.739 1.739 1.540 1.654 436,160 -0.08(-4.45%)
May 10, 2018 1.852 1.852 1.713 1.731 329,373 -0.10(-5.66%)
May 09, 2018 1.748 1.852 1.748 1.834 717,170 +0.11(+6.53%)
May 08, 2018 1.696 1.774 1.653 1.722 350,293 +0.03(+1.79%)
May 07, 2018 1.627 1.739 1.627 1.692 281,534 +0.07(+4.55%)
May 04, 2018 1.644 1.679 1.592 1.618 187,344 -0.05(-3.06%)
May 03, 2018 1.618 1.679 1.601 1.669 167,098 +0.06(+3.43%)
May 02, 2018 1.592 1.667 1.584 1.614 207,225 +0.03(+1.91%)
May 01, 2018 1.558 1.644 1.543 1.584 208,569 +0.03(+1.95%)
Apr 30, 2018 1.480 1.558 1.445 1.553 305,816 +0.13(+8.79%)
Apr 27, 2018 1.506 1.514 1.410 1.428 279,140 +0.02(+1.23%)
Apr 26, 2018 1.419 1.454 1.402 1.410 74,461 +0.00(+0.00%)
Apr 25, 2018 1.359 1.436 1.341 1.410 102,055 +0.04(+3.16%)
Apr 24, 2018 1.350 1.412 1.341 1.367 312,268 +0.01(+0.64%)
Apr 23, 2018 1.385 1.385 1.325 1.359 157,851 -0.03(-2.42%)
Apr 20, 2018 1.281 1.393 1.281 1.392 170,834 +0.12(+9.46%)
Apr 19, 2018 1.211 1.281 1.211 1.272 63,121 +0.07(+5.76%)
Apr 18, 2018 1.211 1.263 1.203 1.203 172,489 -0.01(-0.71%)
Apr 17, 2018 1.203 1.229 1.185 1.211 151,424 +0.00(+0.00%)
Apr 16, 2018 1.168 1.211 1.168 1.211 48,804 +0.03(+2.94%)
Apr 13, 2018 1.168 1.203 1.151 1.177 83,794 +0.00(+0.00%)
Apr 12, 2018 1.134 1.177 1.125 1.177 80,754 +0.03(+3.03%)
Apr 11, 2018 1.116 1.160 1.116 1.142 106,049 +0.02(+1.54%)
Apr 10, 2018 1.108 1.151 1.108 1.125 120,579 +0.03(+2.51%)
Apr 09, 2018 1.116 1.151 1.082 1.097 155,016 -0.02(-1.69%)
Apr 06, 2018 1.099 1.116 1.088 1.116 90,576 +0.03(+2.38%)
Apr 05, 2018 1.134 1.151 1.090 1.090 315,723 -0.05(-4.55%)
Apr 04, 2018 1.142 1.142 1.125 1.142 12,691 +0.00(+0.00%)
Apr 03, 2018 1.160 1.160 1.134 1.142 20,056 +0.00(+0.00%)
Apr 02, 2018 1.151 1.160 1.133 1.142 27,428 -0.02(-1.49%)
Mar 29, 2018 1.160 1.160 1.160 0 +0.02(+1.52%)
Mar 28, 2018 1.153 1.168 1.134 1.142 45,491 -0.02(-1.86%)
Mar 27, 2018 1.194 1.194 1.160 1.164 56,869 -0.04(-3.24%)
Mar 26, 2018 1.263 1.263 1.194 1.203 23,047 -0.05(-4.14%)
Mar 23, 2018 1.263 1.263 1.229 1.255 38,396 +0.00(+0.00%)
Mar 22, 2018 1.220 1.255 1.220 1.255 27,582 +0.03(+2.84%)
Mar 21, 2018 1.160 1.220 1.160 1.220 48,390 +0.04(+3.68%)
Mar 20, 2018 1.151 1.177 1.151 1.177 58,272 +0.02(+1.49%)
Mar 19, 2018 1.142 1.168 1.142 1.160 32,041 +0.01(+0.75%)
Mar 16, 2018 1.151 1.168 1.142 1.151 30,456 -0.02(-1.48%)
Mar 15, 2018 1.151 1.168 1.134 1.168 22,091 +0.02(+1.50%)
Mar 14, 2018 1.160 1.160 1.142 1.151 25,290 -0.01(-0.75%)
Mar 13, 2018 1.125 1.160 1.125 1.160 51,040 +0.03(+2.37%)
Mar 12, 2018 1.108 1.142 1.108 1.133 54,803 +0.02(+1.47%)
Mar 09, 2018 1.125 1.134 1.108 1.116 79,823 +0.01(+0.78%)
Mar 08, 2018 1.134 1.134 1.099 1.108 185,540 +0.00(+0.00%)
Mar 07, 2018 1.125 1.142 1.099 1.108 74,969 +0.00(+0.00%)
Mar 06, 2018 1.125 1.125 1.095 1.108 52,093 -0.01(-0.77%)
Mar 05, 2018 1.082 1.116 1.073 1.116 57,509 +0.03(+3.20%)
Mar 02, 2018 1.108 1.142 1.043 1.082 92,079 -0.03(-3.10%)
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.