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 28, 2010 5.391 5.523 5.306 5.360 162,749 -0.03(-0.58%)
May 27, 2010 5.174 5.391 5.174 5.391 179,535 +0.29(+5.62%)
May 26, 2010 5.081 5.283 5.081 5.104 156,800 +0.05(+1.08%)
May 25, 2010 4.933 5.065 4.778 5.050 594,636 -0.01(-0.15%)
May 24, 2010 5.298 5.360 5.027 5.058 127,390 -0.21(-3.98%)
May 21, 2010 5.065 5.306 5.034 5.267 235,252 +0.11(+2.11%)
May 20, 2010 5.182 5.476 5.089 5.158 422,909 -0.43(-7.77%)
May 19, 2010 5.608 5.639 5.321 5.593 445,901 -0.05(-0.96%)
May 18, 2010 5.740 5.849 5.585 5.647 371,474 +0.00(+0.00%)
May 17, 2010 5.655 5.694 5.523 5.647 378,858 -0.02(-0.27%)
May 14, 2010 5.663 5.701 5.507 5.663 299,772 -0.11(-1.88%)
May 13, 2010 5.841 5.864 5.771 5.771 232,375 -0.09(-1.59%)
May 12, 2010 5.732 5.888 5.732 5.864 244,858 +0.16(+2.72%)
May 11, 2010 5.771 5.818 5.476 5.709 393,240 +0.12(+2.08%)
May 10, 2010 5.523 5.678 5.484 5.593 321,772 +0.27(+5.10%)
May 07, 2010 5.383 5.407 5.065 5.321 601,003 -0.06(-1.15%)
May 06, 2010 5.632 5.872 4.794 5.383 960,657 -0.20(-3.54%)
May 05, 2010 5.701 5.748 5.546 5.581 487,418 -0.18(-3.16%)
May 04, 2010 5.771 5.794 5.585 5.763 275,884 -0.04(-0.67%)
May 03, 2010 5.763 5.872 5.725 5.802 306,529 +0.01(+0.13%)
Apr 30, 2010 5.833 5.880 5.663 5.794 433,473 +0.04(+0.67%)
Apr 29, 2010 5.523 5.810 5.523 5.756 486,351 +0.22(+4.07%)
Apr 28, 2010 5.337 5.577 5.283 5.531 455,816 +0.17(+3.18%)
Apr 27, 2010 5.570 5.577 5.352 5.360 373,990 -0.28(-4.95%)
Apr 26, 2010 5.597 5.670 5.585 5.639 241,795 -0.05(-0.95%)
Apr 23, 2010 5.678 5.709 5.492 5.694 411,918 +0.02(+0.41%)
Apr 22, 2010 5.531 5.732 5.484 5.670 801,547 +0.12(+2.24%)
Apr 21, 2010 5.469 5.585 5.461 5.546 817,166 +0.09(+1.56%)
Apr 20, 2010 5.321 5.500 5.321 5.461 876,136 +0.16(+2.92%)
Apr 19, 2010 5.151 5.337 4.988 5.306 647,402 +0.16(+3.17%)
Apr 16, 2010 5.174 5.220 4.988 5.143 327,302 -0.05(-1.04%)
Apr 15, 2010 5.182 5.220 5.127 5.197 189,240 +0.02(+0.45%)
Apr 14, 2010 5.120 5.236 5.058 5.174 317,586 +0.02(+0.30%)
Apr 13, 2010 5.042 5.197 4.926 5.158 398,645 +0.09(+1.68%)
Apr 12, 2010 4.949 5.143 4.918 5.073 381,654 +0.13(+2.67%)
Apr 09, 2010 4.802 4.957 4.680 4.941 245,955 +0.18(+3.75%)
Apr 08, 2010 4.848 4.848 4.507 4.763 622,837 -0.13(-2.69%)
Apr 07, 2010 4.902 4.972 4.864 4.895 317,832 -0.04(-0.79%)
Apr 06, 2010 4.895 5.003 4.879 4.933 337,092 +0.05(+0.95%)
Apr 05, 2010 4.864 4.902 4.778 4.887 462,495 +0.15(+3.11%)
Apr 01, 2010 4.522 4.740 4.740 4.740 926,129 +0.24(+5.34%)
Mar 31, 2010 4.212 4.522 4.197 4.499 402,491 +0.28(+6.62%)
Mar 30, 2010 4.166 4.228 4.166 4.220 407,780 +0.05(+1.12%)
Mar 29, 2010 4.166 4.243 4.150 4.173 212,650 +0.01(+0.19%)
Mar 26, 2010 4.259 4.259 4.134 4.166 298,504 -0.05(-1.11%)
Mar 25, 2010 3.855 4.228 3.847 4.212 735,564 +0.40(+10.59%)
Mar 24, 2010 3.661 3.863 3.607 3.809 379,393 +0.15(+4.03%)
Mar 23, 2010 3.560 3.685 3.529 3.661 201,406 +0.10(+2.83%)
Mar 22, 2010 3.436 3.591 3.413 3.560 151,064 +0.12(+3.38%)
Mar 19, 2010 3.553 3.553 3.351 3.444 121,304 -0.10(-2.84%)
Mar 18, 2010 3.591 3.623 3.514 3.545 61,359 -0.02(-0.44%)
Mar 17, 2010 3.669 3.723 3.537 3.560 252,389 -0.08(-2.13%)
Mar 16, 2010 3.545 3.661 3.436 3.638 295,075 +0.14(+3.99%)
Mar 15, 2010 3.491 3.615 3.328 3.498 457,561 +0.11(+3.20%)
Mar 12, 2010 3.359 3.460 3.343 3.390 210,612 +0.06(+1.86%)
Mar 11, 2010 3.545 3.747 3.184 3.328 670,486 -0.22(-6.33%)
Mar 10, 2010 3.336 3.599 3.304 3.553 437,267 +0.23(+7.01%)
Mar 09, 2010 3.064 3.328 3.064 3.320 210,648 +0.21(+6.73%)
Mar 08, 2010 3.056 3.142 3.041 3.111 100,708 +0.07(+2.30%)
Mar 05, 2010 3.025 3.049 2.986 3.041 80,881 +0.05(+1.55%)
Mar 04, 2010 3.029 3.049 2.994 2.994 46,755 -0.02(-0.52%)
Mar 03, 2010 3.010 3.025 3.002 3.010 28,639 +0.02(+0.78%)
Mar 02, 2010 3.002 3.041 2.986 2.986 40,434 +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.