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 (%)
Jan 29, 2021 1.046 1.085 0.9971 1.017 718,612 -0.03(-2.80%)
Jan 28, 2021 1.017 1.232 1.017 1.046 1,026,926 +0.04(+3.88%)
Jan 27, 2021 1.017 1.114 0.9776 1.007 448,030 -0.02(-1.90%)
Jan 26, 2021 1.036 1.066 0.9137 1.026 312,444 -0.03(-2.78%)
Jan 25, 2021 1.095 1.095 1.017 1.056 303,540 -0.03(-2.83%)
Jan 22, 2021 1.114 1.114 1.066 1.087 341,149 -0.04(-3.35%)
Jan 21, 2021 1.105 1.144 1.036 1.124 911,357 +0.02(+1.77%)
Jan 20, 2021 1.134 1.154 1.056 1.105 914,389 -0.02(-1.74%)
Jan 19, 2021 1.134 1.183 1.110 1.124 393,790 -0.02(-1.71%)
Jan 15, 2021 1.173 1.173 1.085 1.144 459,605 -0.01(-0.85%)
Jan 14, 2021 1.134 1.163 1.099 1.154 653,201 +0.06(+5.36%)
Jan 13, 2021 1.134 1.154 1.066 1.095 397,010 -0.04(-3.45%)
Jan 12, 2021 1.105 1.183 1.095 1.134 416,283 +0.05(+4.50%)
Jan 11, 2021 1.085 1.179 1.066 1.085 405,889 -0.03(-2.63%)
Jan 08, 2021 0.9874 1.124 0.9678 1.114 1,027,436 +0.14(+14.00%)
Jan 07, 2021 0.9678 1.017 0.9189 0.9776 321,207 +0.01(+1.01%)
Jan 06, 2021 0.9363 1.026 0.9150 0.9678 518,650 +0.04(+4.45%)
Jan 05, 2021 0.8607 0.9524 0.8603 0.9265 402,168 +0.04(+4.61%)
Jan 04, 2021 0.9287 0.9397 0.8603 0.8857 313,653 -0.05(-5.76%)
Dec 31, 2020 0.9398 0.9398 0.9398 553,659 +0.09(+10.51%)
Dec 30, 2020 0.8309 0.9287 0.8309 0.8505 553,659 -0.03(-3.44%)
Dec 29, 2020 0.9561 0.9600 0.8745 0.8808 185,773 -0.04(-4.76%)
Dec 28, 2020 0.9874 0.9874 0.8994 0.9248 246,740 -0.06(-6.34%)
Dec 24, 2020 0.9287 0.9971 0.9164 0.9874 153,338 +0.06(+6.84%)
Dec 23, 2020 0.8603 0.9385 0.8534 0.9241 205,725 +0.06(+7.42%)
Dec 22, 2020 0.8159 0.8799 0.8114 0.8603 270,293 +0.05(+6.02%)
Dec 21, 2020 0.8700 0.8798 0.7918 0.8114 648,536 -0.07(-8.02%)
Dec 18, 2020 0.9483 0.9525 0.8821 0.8822 522,617 -0.05(-5.01%)
Dec 17, 2020 0.9287 0.9580 0.8994 0.9287 270,029 +0.03(+3.26%)
Dec 16, 2020 0.9209 0.9560 0.8994 0.8994 189,155 -0.03(-3.16%)
Dec 15, 2020 0.9727 1.007 0.9092 0.9287 290,536 +0.02(+2.46%)
Dec 14, 2020 0.9675 1.026 0.8857 0.9064 737,615 -0.00(-0.30%)
Dec 11, 2020 1.017 1.026 0.8995 0.9091 858,140 -0.09(-8.82%)
Dec 10, 2020 0.9189 0.9971 0.9189 0.9971 826,976 +0.08(+8.93%)
Dec 09, 2020 0.9252 0.9287 0.8632 0.9154 815,342 +0.05(+6.29%)
Dec 08, 2020 0.8211 0.9091 0.8135 0.8612 1,041,594 +0.05(+5.81%)
Dec 07, 2020 0.7723 0.8348 0.6843 0.8139 2,328,630 +0.10(+14.05%)
Dec 04, 2020 0.6257 0.7332 0.6257 0.7136 2,617,079 +0.09(+13.90%)
Dec 03, 2020 0.4949 0.9971 0.4888 0.6265 22,326,602 +0.13(+25.67%)
Dec 02, 2020 0.4888 0.5377 0.4790 0.4986 380,271 +0.01(+1.76%)
Dec 01, 2020 0.5181 0.5181 0.4790 0.4900 171,002 -0.00(-0.83%)
Nov 30, 2020 0.4986 0.5132 0.4888 0.4941 179,800 -0.02(-4.64%)
Nov 27, 2020 0.5279 0.5279 0.5008 0.5181 328,566 -0.00(-0.86%)
Nov 25, 2020 0.4888 0.5227 0.4888 0.5226 753,801 +0.04(+8.77%)
Nov 24, 2020 0.4874 0.5163 0.4692 0.4805 825,005 +0.01(+2.40%)
Nov 23, 2020 0.4624 0.4692 0.4419 0.4692 208,707 +0.01(+2.89%)
Nov 20, 2020 0.4584 0.4682 0.4499 0.4560 149,041 +0.00(+0.54%)
Nov 19, 2020 0.4399 0.4536 0.4399 0.4536 274,548 +0.01(+2.09%)
Nov 18, 2020 0.4106 0.4497 0.4106 0.4443 355,277 +0.03(+8.21%)
Nov 17, 2020 0.4204 0.4301 0.4008 0.4106 311,691 -0.02(-5.00%)
Nov 16, 2020 0.4182 0.4536 0.4106 0.4322 394,955 +0.01(+2.81%)
Nov 13, 2020 0.4204 0.4311 0.4029 0.4204 157,634 -0.00(-0.74%)
Nov 12, 2020 0.4262 0.4322 0.4106 0.4235 66,493 -0.00(-0.64%)
Nov 11, 2020 0.4214 0.4300 0.4089 0.4262 455,470 +0.01(+1.40%)
Nov 10, 2020 0.4125 0.4205 0.4033 0.4204 276,740 +0.01(+2.38%)
Nov 09, 2020 0.4201 0.4448 0.3813 0.4106 1,116,581 -0.01(-2.12%)
Nov 06, 2020 0.4106 0.4202 0.3926 0.4195 94,212 +0.01(+2.14%)
Nov 05, 2020 0.4008 0.4162 0.3824 0.4107 152,936 +0.01(+2.46%)
Nov 04, 2020 0.4164 0.4164 0.3881 0.4008 41,412 -0.01(-2.57%)
Nov 03, 2020 0.3859 0.4167 0.3784 0.4114 85,119 +0.03(+6.53%)
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.