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 (%)
Oct 31, 2011 8.269 8.416 7.827 7.990 156,485 -0.43(-5.16%)
Oct 28, 2011 8.153 8.478 8.153 8.424 66,140 +0.14(+1.69%)
Oct 27, 2011 8.246 8.401 7.951 8.284 183,387 +0.39(+4.91%)
Oct 26, 2011 8.184 8.253 7.563 7.897 183,627 -0.11(-1.36%)
Oct 25, 2011 7.718 8.176 7.617 8.005 249,299 +0.25(+3.20%)
Oct 24, 2011 7.454 7.889 7.439 7.757 132,217 +0.37(+5.02%)
Oct 21, 2011 7.284 7.501 7.206 7.387 66,257 +0.23(+3.28%)
Oct 20, 2011 7.167 7.354 7.020 7.152 75,641 -0.05(-0.75%)
Oct 19, 2011 7.113 7.509 7.043 7.206 122,584 +0.11(+1.53%)
Oct 18, 2011 6.818 7.206 6.671 7.098 119,045 +0.26(+3.74%)
Oct 17, 2011 6.981 7.005 6.756 6.842 112,261 -0.22(-3.08%)
Oct 14, 2011 6.896 7.222 6.710 7.059 284,920 +0.29(+4.36%)
Oct 13, 2011 6.919 6.935 6.656 6.764 143,904 -0.25(-3.54%)
Oct 12, 2011 7.028 7.292 6.950 7.012 107,785 +0.10(+1.46%)
Oct 11, 2011 6.725 7.036 6.710 6.912 142,018 +0.08(+1.14%)
Oct 10, 2011 6.733 7.043 6.055 6.834 95,211 +0.29(+4.51%)
Oct 07, 2011 6.725 6.772 6.392 6.539 90,654 -0.10(-1.52%)
Oct 06, 2011 6.756 6.834 6.152 6.640 172,723 +0.47(+7.54%)
Oct 05, 2011 5.748 6.213 5.748 6.175 142,317 +0.33(+5.57%)
Oct 04, 2011 5.725 5.872 5.476 5.849 205,826 -0.01(-0.13%)
Oct 03, 2011 6.128 6.369 5.857 5.857 211,108 -0.37(-5.98%)
Sep 30, 2011 6.485 6.640 6.167 6.229 216,708 -0.42(-6.30%)
Sep 29, 2011 7.028 7.121 6.524 6.648 129,748 -0.19(-2.83%)
Sep 28, 2011 7.121 7.346 6.803 6.842 141,076 -0.25(-3.50%)
Sep 27, 2011 6.873 7.369 6.873 7.090 167,573 +0.48(+7.28%)
Sep 26, 2011 6.702 6.702 6.415 6.609 142,975 -0.03(-0.47%)
Sep 23, 2011 6.547 6.679 6.423 6.640 117,188 +0.05(+0.71%)
Sep 22, 2011 6.865 6.904 6.469 6.593 185,782 -0.64(-8.90%)
Sep 21, 2011 7.571 7.749 7.214 7.237 129,726 -0.36(-4.70%)
Sep 20, 2011 7.835 7.850 7.478 7.594 163,209 -0.22(-2.78%)
Sep 19, 2011 7.827 8.044 7.648 7.811 131,798 -0.30(-3.73%)
Sep 16, 2011 7.710 8.145 7.687 8.114 302,407 +0.45(+5.87%)
Sep 15, 2011 7.431 7.672 7.261 7.664 129,160 +0.37(+5.11%)
Sep 14, 2011 7.152 7.416 6.950 7.292 98,619 +0.18(+2.51%)
Sep 13, 2011 7.199 7.230 7.036 7.113 99,115 -0.02(-0.33%)
Sep 12, 2011 7.199 7.423 6.834 7.136 223,405 -0.26(-3.46%)
Sep 09, 2011 7.672 7.687 7.307 7.392 186,249 -0.36(-4.70%)
Sep 08, 2011 7.734 7.881 7.563 7.757 232,253 -0.02(-0.25%)
Sep 07, 2011 7.253 7.827 7.160 7.776 300,753 +0.67(+9.44%)
Sep 06, 2011 6.950 7.129 6.826 7.105 142,106 -0.13(-1.82%)
Sep 02, 2011 7.261 7.392 7.136 7.237 260,909 -0.22(-3.01%)
Sep 01, 2011 7.509 7.594 7.369 7.462 206,139 -0.08(-1.03%)
Aug 31, 2011 7.462 7.617 7.385 7.540 131,230 +0.16(+2.10%)
Aug 30, 2011 7.416 7.470 7.206 7.385 142,474 -0.09(-1.14%)
Aug 29, 2011 7.175 7.532 7.105 7.470 166,872 +0.43(+6.06%)
Aug 26, 2011 6.818 7.136 6.702 7.043 95,550 +0.12(+1.68%)
Aug 25, 2011 7.121 7.214 6.849 6.927 130,055 -0.15(-2.08%)
Aug 24, 2011 6.958 7.121 6.834 7.074 120,438 +0.10(+1.45%)
Aug 23, 2011 6.702 6.989 6.687 6.974 105,737 +0.34(+5.15%)
Aug 22, 2011 6.966 6.966 6.609 6.632 159,071 -0.12(-1.72%)
Aug 19, 2011 6.811 7.082 6.710 6.749 185,342 -0.22(-3.12%)
Aug 18, 2011 6.974 7.012 6.593 6.966 194,135 -0.31(-4.26%)
Aug 17, 2011 7.431 7.602 7.175 7.276 133,490 -0.05(-0.74%)
Aug 16, 2011 7.586 7.617 7.299 7.330 159,548 -0.40(-5.12%)
Aug 15, 2011 7.338 7.734 7.315 7.726 149,904 +0.49(+6.75%)
Aug 12, 2011 7.462 7.540 7.144 7.237 149,276 -0.09(-1.27%)
Aug 11, 2011 6.912 7.462 6.671 7.330 202,062 +0.47(+6.90%)
Aug 10, 2011 7.051 7.160 6.593 6.857 309,592 -0.27(-3.81%)
Aug 09, 2011 7.051 7.571 6.547 7.129 480,458 +0.71(+11.12%)
Aug 08, 2011 6.198 6.671 5.973 6.415 482,798 -0.67(-9.42%)
Aug 05, 2011 7.447 7.463 6.687 7.082 311,381 -0.24(-3.28%)
Aug 04, 2011 7.524 7.586 7.299 7.323 330,191 -0.37(-4.84%)
Aug 03, 2011 7.788 7.804 7.457 7.695 262,566 -0.12(-1.49%)
Aug 02, 2011 8.378 8.378 7.788 7.811 240,961 -0.67(-7.87%)
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.