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 (%)
Sep 30, 2021 1.965 2.160 1.936 2.141 334,980 +0.17(+8.42%)
Sep 29, 2021 2.131 2.180 1.965 1.975 553,330 -0.14(-6.48%)
Sep 28, 2021 2.063 2.160 2.033 2.112 675,174 +0.08(+3.85%)
Sep 27, 2021 2.053 2.131 2.004 2.033 572,839 +0.02(+0.97%)
Sep 24, 2021 2.033 2.072 1.965 2.014 203,517 -0.01(-0.48%)
Sep 23, 2021 1.945 2.053 1.931 2.024 257,224 +0.08(+4.02%)
Sep 22, 2021 1.936 1.945 1.867 1.945 287,973 +0.05(+2.58%)
Sep 21, 2021 1.877 1.897 1.818 1.897 108,079 +0.03(+1.57%)
Sep 20, 2021 1.906 1.906 1.809 1.867 236,397 -0.03(-1.55%)
Sep 17, 2021 1.936 1.936 1.868 1.897 168,118 -0.05(-2.51%)
Sep 16, 2021 1.916 1.945 1.838 1.945 328,018 +0.04(+2.05%)
Sep 15, 2021 1.809 1.906 1.769 1.906 278,776 +0.16(+8.94%)
Sep 14, 2021 1.906 1.941 1.740 1.750 216,973 -0.08(-4.28%)
Sep 13, 2021 1.828 1.877 1.799 1.828 144,389 +0.04(+2.19%)
Sep 10, 2021 1.809 1.818 1.750 1.789 111,590 +0.03(+1.67%)
Sep 09, 2021 1.750 1.799 1.740 1.760 27,850 -0.04(-2.17%)
Sep 08, 2021 1.779 1.799 1.730 1.799 80,528 +0.02(+1.10%)
Sep 07, 2021 1.867 1.867 1.741 1.779 123,700 -0.04(-2.15%)
Sep 03, 2021 1.799 1.877 1.789 1.818 130,885 +0.03(+1.64%)
Sep 02, 2021 1.750 1.828 1.750 1.789 162,527 +0.05(+2.81%)
Sep 01, 2021 1.730 1.799 1.711 1.740 112,221 -0.03(-1.66%)
Aug 31, 2021 1.779 1.779 1.740 1.769 88,229 +0.00(+0.00%)
Aug 30, 2021 1.779 1.818 1.711 1.769 209,519 +0.00(+0.00%)
Aug 27, 2021 1.740 1.809 1.740 1.769 181,175 +0.03(+1.69%)
Aug 26, 2021 1.769 1.789 1.701 1.740 126,604 -0.04(-2.20%)
Aug 25, 2021 1.711 1.779 1.681 1.779 251,879 +0.06(+3.41%)
Aug 24, 2021 1.662 1.760 1.633 1.721 308,560 +0.07(+4.14%)
Aug 23, 2021 1.603 1.711 1.603 1.652 300,712 +0.06(+3.68%)
Aug 20, 2021 1.505 1.603 1.439 1.593 223,048 +0.08(+5.16%)
Aug 19, 2021 1.515 1.554 1.457 1.515 328,252 -0.07(-4.32%)
Aug 18, 2021 1.525 1.603 1.515 1.584 183,869 +0.07(+4.52%)
Aug 17, 2021 1.574 1.623 1.486 1.515 294,540 -0.09(-5.49%)
Aug 16, 2021 1.593 1.623 1.564 1.603 214,004 +0.03(+1.86%)
Aug 13, 2021 1.662 1.662 1.574 1.574 85,947 -0.10(-5.85%)
Aug 12, 2021 1.691 1.711 1.633 1.672 86,676 -0.02(-1.16%)
Aug 11, 2021 1.672 1.711 1.603 1.691 168,957 +0.00(+0.00%)
Aug 10, 2021 1.672 1.740 1.623 1.691 213,402 +0.02(+1.17%)
Aug 09, 2021 1.613 1.681 1.554 1.672 127,238 +0.06(+3.64%)
Aug 06, 2021 1.662 1.672 1.548 1.613 183,289 +0.06(+3.77%)
Aug 05, 2021 1.554 1.623 1.545 1.554 121,152 +0.00(+0.00%)
Aug 04, 2021 1.584 1.584 1.540 1.554 71,519 -0.06(-3.64%)
Aug 03, 2021 1.554 1.633 1.554 1.613 133,262 +0.07(+4.43%)
Aug 02, 2021 1.642 1.686 1.545 1.545 92,600 -0.10(-5.95%)
Jul 30, 2021 1.636 1.691 1.593 1.642 168,582 -0.05(-2.89%)
Jul 29, 2021 1.593 1.691 1.593 1.691 113,455 +0.08(+4.85%)
Jul 28, 2021 1.623 1.652 1.564 1.613 198,102 -0.01(-0.60%)
Jul 27, 2021 1.662 1.662 1.593 1.623 138,061 -0.04(-2.17%)
Jul 26, 2021 1.652 1.734 1.634 1.659 110,526 -0.00(-0.18%)
Jul 23, 2021 1.672 1.691 1.623 1.662 162,331 +0.00(+0.00%)
Jul 22, 2021 1.681 1.701 1.613 1.662 70,161 -0.02(-1.16%)
Jul 21, 2021 1.623 1.750 1.617 1.681 192,022 +0.10(+6.17%)
Jul 20, 2021 1.535 1.642 1.535 1.584 214,904 +0.03(+1.89%)
Jul 19, 2021 1.535 1.605 1.505 1.554 377,725 -0.03(-1.85%)
Jul 16, 2021 1.662 1.711 1.564 1.584 386,882 -0.08(-4.71%)
Jul 15, 2021 1.880 1.880 1.642 1.662 266,351 -0.10(-5.56%)
Jul 14, 2021 1.799 1.838 1.701 1.760 310,806 -0.04(-2.17%)
Jul 13, 2021 1.828 1.848 1.789 1.799 167,893 -0.05(-2.65%)
Jul 12, 2021 1.818 1.848 1.783 1.848 127,974 +0.02(+1.07%)
Jul 09, 2021 1.750 1.861 1.740 1.828 186,176 +0.10(+5.65%)
Jul 08, 2021 1.740 1.789 1.681 1.730 305,400 -0.02(-1.12%)
Jul 07, 2021 1.877 1.877 1.740 1.750 437,105 -0.15(-7.73%)
Jul 06, 2021 1.984 1.994 1.838 1.897 327,211 -0.04(-2.02%)
Jul 02, 2021 1.945 1.975 1.897 1.936 301,438 -0.02(-1.00%)
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.