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, 2004 1.970 1.970 1.869 1.939 182,802 -0.02(-1.19%)
May 27, 2004 2.001 2.009 1.955 1.963 172,489 +0.00(+0.00%)
May 26, 2004 1.800 1.963 1.784 1.963 388,809 +0.20(+11.45%)
May 25, 2004 1.792 1.800 1.745 1.761 161,402 -0.05(-2.57%)
May 24, 2004 1.776 1.846 1.769 1.807 114,863 +0.03(+1.75%)
May 21, 2004 1.831 1.885 1.753 1.776 124,790 -0.08(-4.18%)
May 20, 2004 1.807 1.877 1.800 1.854 140,904 +0.07(+3.91%)
May 19, 2004 1.730 1.807 1.730 1.784 132,783 +0.08(+4.55%)
May 18, 2004 1.761 1.823 1.707 1.707 240,040 +0.01(+0.46%)
May 17, 2004 1.722 1.769 1.668 1.699 154,312 -0.08(-4.37%)
May 14, 2004 1.738 1.792 1.714 1.776 118,731 +0.00(+0.00%)
May 13, 2004 1.823 1.823 1.722 1.776 131,365 -0.05(-2.55%)
May 12, 2004 1.846 1.846 1.745 1.823 106,871 +0.02(+1.29%)
May 11, 2004 1.660 1.823 1.660 1.800 162,562 +0.17(+10.48%)
May 10, 2004 1.745 1.745 1.536 1.629 511,408 -0.18(-9.87%)
May 07, 2004 1.916 1.916 1.784 1.807 108,933 -0.09(-4.90%)
May 06, 2004 2.001 2.001 1.885 1.900 160,371 -0.05(-2.39%)
May 05, 2004 1.963 1.963 1.862 1.947 343,560 +0.02(+1.21%)
May 04, 2004 1.761 1.924 1.714 1.924 387,133 +0.13(+7.36%)
May 03, 2004 1.831 1.838 1.784 1.792 238,107 -0.06(-3.35%)
Apr 30, 2004 1.854 1.893 1.792 1.854 231,274 +0.00(+0.00%)
Apr 29, 2004 1.939 1.970 1.800 1.854 606,677 -0.02(-1.24%)
Apr 28, 2004 1.955 1.955 1.862 1.877 289,802 -0.08(-3.97%)
Apr 27, 2004 1.939 1.978 1.939 1.955 106,999 +0.02(+0.80%)
Apr 26, 2004 1.994 2.009 1.939 1.939 267,499 -0.05(-2.72%)
Apr 23, 2004 1.963 2.017 1.947 1.994 225,344 +0.04(+1.98%)
Apr 22, 2004 1.924 2.009 1.924 1.955 206,909 +0.04(+2.02%)
Apr 21, 2004 2.056 2.056 1.900 1.916 545,313 -0.14(-6.79%)
Apr 20, 2004 2.164 2.164 2.025 2.056 391,645 -0.09(-4.33%)
Apr 19, 2004 2.125 2.250 2.094 2.149 323,449 +0.02(+1.09%)
Apr 16, 2004 2.094 2.133 2.040 2.125 244,166 +0.04(+1.86%)
Apr 15, 2004 2.079 2.125 2.040 2.087 204,846 +0.04(+1.89%)
Apr 14, 2004 2.056 2.094 1.978 2.048 361,479 -0.08(-3.65%)
Apr 13, 2004 2.242 2.273 2.071 2.125 437,668 -0.13(-5.84%)
Apr 12, 2004 2.242 2.265 2.195 2.257 310,944 +0.01(+0.34%)
Apr 08, 2004 2.242 2.319 2.219 2.250 707,231 -0.02(-0.69%)
Apr 07, 2004 2.156 2.273 2.156 2.265 1,198,399 +0.13(+6.18%)
Apr 06, 2004 2.094 2.133 2.056 2.133 262,858 +0.01(+0.37%)
Apr 05, 2004 2.094 2.164 2.071 2.125 425,292 +0.03(+1.48%)
Apr 02, 2004 2.172 2.172 2.071 2.094 418,589 -0.07(-3.23%)
Apr 01, 2004 2.040 2.180 2.040 2.164 1,101,713 +0.19(+9.41%)
Mar 31, 2004 1.900 1.994 1.885 1.978 280,004 +0.03(+1.59%)
Mar 30, 2004 1.994 2.017 1.900 1.947 239,009 -0.05(-2.33%)
Mar 29, 2004 2.017 2.048 1.924 1.994 263,374 -0.01(-0.39%)
Mar 26, 2004 1.900 2.017 1.900 2.001 449,013 +0.07(+3.61%)
Mar 25, 2004 1.807 1.978 1.800 1.931 286,579 +0.13(+7.33%)
Mar 24, 2004 1.862 1.862 1.792 1.800 74,642 -0.02(-1.28%)
Mar 23, 2004 1.877 1.877 1.769 1.823 165,398 -0.01(-0.42%)
Mar 22, 2004 1.900 1.900 1.776 1.831 309,913 -0.09(-4.84%)
Mar 19, 2004 1.931 1.947 1.908 1.924 88,178 -0.04(-1.98%)
Mar 18, 2004 1.970 2.001 1.924 1.963 240,169 +0.01(+0.40%)
Mar 17, 2004 1.862 1.955 1.823 1.955 229,985 +0.09(+5.00%)
Mar 16, 2004 1.939 1.947 1.831 1.862 286,450 -0.04(-2.04%)
Mar 15, 2004 1.869 1.916 1.699 1.900 417,428 +0.02(+0.82%)
Mar 12, 2004 1.869 1.970 1.862 1.885 188,732 -0.03(-1.62%)
Mar 11, 2004 2.063 2.063 1.838 1.916 636,456 -0.13(-6.44%)
Mar 10, 2004 2.025 2.094 1.986 2.048 345,751 +0.01(+0.38%)
Mar 09, 2004 2.149 2.172 1.986 2.040 264,148 -0.09(-4.01%)
Mar 08, 2004 2.164 2.234 2.118 2.125 333,891 -0.06(-2.84%)
Mar 05, 2004 2.156 2.219 2.110 2.187 275,234 +0.02(+0.71%)
Mar 04, 2004 2.032 2.203 1.978 2.172 444,758 +0.09(+4.09%)
Mar 03, 2004 2.250 2.250 2.087 2.087 541,703 -0.16(-7.24%)
Mar 02, 2004 2.133 2.265 2.133 2.250 1,050,404 +0.16(+7.41%)
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.