Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transglobe Energy Cp (NQ: TGA )

N/A 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 (%)
Nov 30, 2016 1.540 1.575 1.497 1.514 376,329 +0.04(+2.94%)
Nov 29, 2016 1.514 1.532 1.454 1.471 126,073 -0.06(-3.95%)
Nov 28, 2016 1.540 1.558 1.522 1.532 20,184 -0.02(-1.12%)
Nov 25, 2016 1.540 1.575 1.532 1.549 13,345 +0.01(+0.56%)
Nov 23, 2016 1.540 1.540 1.540 0 +0.00(+0.00%)
Nov 22, 2016 1.584 1.584 1.514 1.540 46,375 -0.04(-2.73%)
Nov 21, 2016 1.584 1.592 1.558 1.584 75,575 +0.02(+1.11%)
Nov 18, 2016 1.523 1.584 1.488 1.566 17,898 +0.04(+2.84%)
Nov 17, 2016 1.549 1.592 1.523 1.523 88,803 -0.02(-1.12%)
Nov 16, 2016 1.540 1.592 1.540 1.540 40,194 -0.03(-1.66%)
Nov 15, 2016 1.549 1.609 1.549 1.566 38,181 +0.04(+2.84%)
Nov 14, 2016 1.523 1.540 1.514 1.523 59,601 -0.02(-1.12%)
Nov 11, 2016 1.549 1.566 1.514 1.540 67,500 -0.03(-1.66%)
Nov 10, 2016 1.575 1.618 1.540 1.566 54,727 -0.03(-1.63%)
Nov 09, 2016 1.540 1.592 1.533 1.592 61,316 +0.03(+2.22%)
Nov 08, 2016 1.549 1.609 1.540 1.558 55,957 -0.01(-0.55%)
Nov 07, 2016 1.558 1.635 1.541 1.566 48,729 +0.01(+0.56%)
Nov 04, 2016 1.575 1.592 1.540 1.558 40,533 -0.02(-1.10%)
Nov 03, 2016 1.584 1.592 1.532 1.575 22,309 +0.02(+1.11%)
Nov 02, 2016 1.540 1.575 1.523 1.558 77,446 -0.01(-0.55%)
Nov 01, 2016 1.584 1.609 1.540 1.566 105,831 -0.01(-0.55%)
Oct 31, 2016 1.592 1.609 1.558 1.575 26,288 -0.02(-1.09%)
Oct 28, 2016 1.601 1.627 1.584 1.592 21,978 -0.01(-0.54%)
Oct 27, 2016 1.601 1.644 1.601 1.601 42,365 -0.01(-0.54%)
Oct 26, 2016 1.661 1.661 1.583 1.609 155,006 -0.06(-3.63%)
Oct 25, 2016 1.696 1.696 1.601 1.670 151,084 -0.02(-1.03%)
Oct 24, 2016 1.748 1.800 1.653 1.687 110,874 -0.06(-3.70%)
Oct 21, 2016 1.757 1.778 1.731 1.752 34,968 -0.02(-1.22%)
Oct 20, 2016 1.774 1.808 1.765 1.774 19,789 -0.01(-0.49%)
Oct 19, 2016 1.808 1.826 1.774 1.783 50,485 -0.01(-0.48%)
Oct 18, 2016 1.817 1.834 1.774 1.791 59,812 -0.02(-0.96%)
Oct 17, 2016 1.826 1.834 1.783 1.808 119,020 -0.03(-1.88%)
Oct 14, 2016 1.843 1.869 1.800 1.843 108,118 +0.00(+0.00%)
Oct 13, 2016 1.791 1.843 1.748 1.843 92,257 +0.04(+2.40%)
Oct 12, 2016 1.791 1.834 1.774 1.800 18,322 +0.01(+0.48%)
Oct 11, 2016 1.834 1.860 1.774 1.791 127,629 -0.04(-2.36%)
Oct 10, 2016 1.783 1.860 1.765 1.834 62,086 +0.07(+3.92%)
Oct 07, 2016 1.817 1.852 1.748 1.765 39,919 -0.03(-1.93%)
Oct 06, 2016 1.791 1.808 1.748 1.800 72,567 +0.03(+1.97%)
Oct 05, 2016 1.783 1.783 1.731 1.765 116,797 +0.03(+2.00%)
Oct 04, 2016 1.707 1.783 1.696 1.731 128,291 +0.01(+0.50%)
Oct 03, 2016 1.722 1.722 1.674 1.722 39,710 +0.02(+1.02%)
Sep 30, 2016 1.731 1.739 1.679 1.705 244,230 +0.02(+1.03%)
Sep 29, 2016 1.705 1.731 1.670 1.687 69,618 +0.01(+0.52%)
Sep 28, 2016 1.575 1.713 1.540 1.679 81,794 +0.15(+9.60%)
Sep 27, 2016 1.584 1.601 1.514 1.532 158,509 -0.09(-5.35%)
Sep 26, 2016 1.661 1.679 1.601 1.618 138,985 -0.02(-1.06%)
Sep 23, 2016 1.687 1.687 1.584 1.635 253,423 -0.03(-1.56%)
Sep 22, 2016 1.748 1.817 1.661 1.661 113,627 -0.08(-4.48%)
Sep 21, 2016 1.705 1.748 1.687 1.739 89,905 +0.04(+2.55%)
Sep 20, 2016 1.722 1.722 1.661 1.696 55,590 -0.02(-1.01%)
Sep 19, 2016 1.713 1.731 1.653 1.713 140,377 +0.04(+2.59%)
Sep 16, 2016 1.670 1.687 1.627 1.670 67,442 -0.02(-1.03%)
Sep 15, 2016 1.653 1.713 1.627 1.687 152,341 +0.05(+3.17%)
Sep 14, 2016 1.722 1.748 1.592 1.635 218,906 -0.06(-3.57%)
Sep 13, 2016 1.783 1.791 1.661 1.696 84,999 -0.11(-6.22%)
Sep 12, 2016 1.869 1.869 1.800 1.808 72,186 -0.06(-3.24%)
Sep 09, 2016 1.731 1.886 1.731 1.869 257,999 +0.16(+9.64%)
Sep 08, 2016 1.713 1.722 1.696 1.705 104,738 +0.00(+0.00%)
Sep 07, 2016 1.670 1.722 1.670 1.705 17,029 +0.03(+1.55%)
Sep 06, 2016 1.670 1.696 1.618 1.679 45,458 +0.03(+2.11%)
Sep 02, 2016 1.653 1.644 1.644 1.644 37,327 +0.03(+2.15%)
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.