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 (%)
Jun 30, 2016 1.592 1.627 1.514 1.584 109,076 -0.01(-0.54%)
Jun 29, 2016 1.635 1.661 1.575 1.592 84,752 -0.02(-1.08%)
Jun 28, 2016 1.540 1.661 1.540 1.609 36,081 +0.10(+6.29%)
Jun 27, 2016 1.558 1.558 1.428 1.514 79,646 -0.05(-3.32%)
Jun 24, 2016 1.549 1.644 1.549 1.566 61,254 -0.14(-8.12%)
Jun 23, 2016 1.592 1.705 1.549 1.705 94,166 +0.12(+7.65%)
Jun 22, 2016 1.488 1.635 1.488 1.584 134,119 +0.10(+6.40%)
Jun 21, 2016 1.380 1.506 1.380 1.488 65,984 +0.05(+3.61%)
Jun 20, 2016 1.454 1.471 1.428 1.436 26,842 +0.01(+0.61%)
Jun 17, 2016 1.402 1.462 1.402 1.428 46,259 +0.04(+3.12%)
Jun 16, 2016 1.393 1.402 1.341 1.385 174,812 -0.03(-2.44%)
Jun 15, 2016 1.428 1.436 1.385 1.419 95,178 -0.02(-1.21%)
Jun 14, 2016 1.488 1.514 1.428 1.436 107,225 -0.05(-3.49%)
Jun 13, 2016 1.523 1.523 1.480 1.488 112,279 -0.03(-2.27%)
Jun 10, 2016 1.575 1.601 1.514 1.523 141,641 -0.06(-3.83%)
Jun 09, 2016 1.549 1.609 1.532 1.584 77,064 +0.02(+1.11%)
Jun 08, 2016 1.532 1.575 1.514 1.566 173,208 +0.03(+1.69%)
Jun 07, 2016 1.497 1.540 1.480 1.540 116,242 +0.04(+2.89%)
Jun 06, 2016 1.514 1.525 1.471 1.497 95,089 +0.01(+0.58%)
Jun 03, 2016 1.462 1.558 1.462 1.488 141,580 +0.03(+2.38%)
Jun 02, 2016 1.471 1.471 1.436 1.454 94,352 -0.04(-2.89%)
Jun 01, 2016 1.471 1.497 1.428 1.497 231,119 +0.03(+2.37%)
May 31, 2016 1.480 1.497 1.462 1.462 41,982 -0.02(-1.17%)
May 27, 2016 1.532 1.480 1.480 1.480 54,546 -0.06(-3.93%)
May 26, 2016 1.532 1.540 1.506 1.540 52,754 +0.01(+0.56%)
May 25, 2016 1.488 1.540 1.480 1.532 104,828 +0.06(+4.12%)
May 24, 2016 1.540 1.558 1.471 1.471 116,461 -0.07(-4.49%)
May 23, 2016 1.514 1.584 1.471 1.540 93,821 +0.03(+1.71%)
May 20, 2016 1.575 1.575 1.471 1.514 304,209 -0.05(-3.32%)
May 19, 2016 1.584 1.584 1.532 1.566 36,919 -0.04(-2.69%)
May 18, 2016 1.661 1.696 1.558 1.609 85,982 -0.06(-3.63%)
May 17, 2016 1.679 1.696 1.655 1.670 51,720 -0.01(-0.52%)
May 16, 2016 1.705 1.661 1.661 1.679 121,393 +0.02(+1.04%)
May 13, 2016 1.705 1.713 1.661 1.661 89,165 -0.04(-2.54%)
May 12, 2016 1.653 1.722 1.653 1.705 188,048 +0.03(+1.55%)
May 11, 2016 1.687 1.713 1.618 1.679 284,527 +0.00(+0.00%)
May 10, 2016 1.618 1.687 1.606 1.679 153,992 +0.09(+5.43%)
May 09, 2016 1.653 1.653 1.497 1.592 288,002 -0.09(-5.15%)
May 06, 2016 1.609 1.679 1.549 1.679 203,651 +0.07(+4.30%)
May 05, 2016 1.661 1.661 1.588 1.609 68,678 +0.02(+1.09%)
May 04, 2016 1.653 1.661 1.566 1.592 192,534 -0.05(-3.16%)
May 03, 2016 1.638 1.661 1.618 1.644 113,580 -0.03(-1.81%)
May 02, 2016 1.661 1.687 1.635 1.674 52,986 -0.00(-0.26%)
Apr 29, 2016 1.731 1.800 1.653 1.679 97,703 -0.03(-2.02%)
Apr 28, 2016 1.722 1.765 1.687 1.713 136,322 -0.01(-0.50%)
Apr 27, 2016 1.748 1.757 1.687 1.722 144,415 -0.02(-0.99%)
Apr 26, 2016 1.687 1.739 1.618 1.739 223,133 +0.08(+4.69%)
Apr 25, 2016 1.696 1.705 1.627 1.661 91,650 +0.00(+0.00%)
Apr 22, 2016 1.627 1.722 1.627 1.661 59,943 +0.03(+1.59%)
Apr 21, 2016 1.817 1.817 1.609 1.635 122,176 -0.03(-2.07%)
Apr 20, 2016 1.644 1.748 1.635 1.670 215,880 +0.02(+1.05%)
Apr 19, 2016 1.566 1.670 1.566 1.653 117,966 +0.10(+6.11%)
Apr 18, 2016 1.462 1.558 1.454 1.558 123,414 +0.03(+2.27%)
Apr 15, 2016 1.506 1.540 1.445 1.523 61,242 +0.00(+0.00%)
Apr 14, 2016 1.558 1.558 1.514 1.523 55,879 -0.01(-0.56%)
Apr 13, 2016 1.566 1.613 1.532 1.532 179,059 -0.03(-1.94%)
Apr 12, 2016 1.506 1.575 1.506 1.562 297,689 +0.06(+4.34%)
Apr 11, 2016 1.523 1.540 1.471 1.497 157,934 -0.02(-1.14%)
Apr 08, 2016 1.480 1.532 1.462 1.514 130,275 +0.05(+3.55%)
Apr 07, 2016 1.428 1.471 1.428 1.462 90,562 +0.02(+1.56%)
Apr 06, 2016 1.428 1.471 1.410 1.440 99,456 +0.04(+2.72%)
Apr 05, 2016 1.428 1.454 1.402 1.402 161,650 -0.05(-3.57%)
Apr 04, 2016 1.471 1.471 1.435 1.454 66,915 -0.01(-0.59%)
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.