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 (%)
May 28, 2021 1.721 1.721 1.652 1.662 166,889 -0.05(-2.86%)
May 27, 2021 1.711 1.740 1.662 1.711 298,481 +0.03(+1.74%)
May 26, 2021 1.642 1.711 1.623 1.681 212,779 +0.01(+0.58%)
May 25, 2021 1.760 1.760 1.652 1.672 253,241 -0.08(-4.47%)
May 24, 2021 1.760 1.818 1.740 1.750 254,046 +0.01(+0.56%)
May 21, 2021 1.711 1.750 1.674 1.740 148,548 +0.03(+1.71%)
May 20, 2021 1.740 1.740 1.672 1.711 144,886 -0.02(-1.13%)
May 19, 2021 1.740 1.750 1.633 1.730 364,626 +0.00(+0.00%)
May 18, 2021 1.701 1.760 1.667 1.730 543,835 +0.11(+6.63%)
May 17, 2021 1.505 1.662 1.505 1.623 255,224 +0.09(+5.73%)
May 14, 2021 1.466 1.545 1.466 1.535 149,663 +0.08(+5.37%)
May 13, 2021 1.496 1.525 1.427 1.457 258,619 -0.04(-2.61%)
May 12, 2021 1.496 1.574 1.476 1.496 283,791 -0.01(-0.65%)
May 11, 2021 1.447 1.525 1.388 1.505 459,099 +0.01(+0.65%)
May 10, 2021 1.525 1.574 1.466 1.496 307,695 -0.03(-1.92%)
May 07, 2021 1.564 1.574 1.466 1.525 497,569 -0.06(-3.70%)
May 06, 2021 1.613 1.613 1.564 1.584 70,149 -0.05(-2.99%)
May 05, 2021 1.564 1.652 1.554 1.633 254,200 +0.06(+3.73%)
May 04, 2021 1.564 1.593 1.515 1.574 202,830 +0.02(+1.26%)
May 03, 2021 1.545 1.593 1.535 1.554 107,421 +0.00(+0.00%)
Apr 30, 2021 1.613 1.633 1.545 1.554 105,362 -0.06(-3.64%)
Apr 29, 2021 1.554 1.642 1.535 1.613 213,973 +0.04(+2.48%)
Apr 28, 2021 1.515 1.574 1.515 1.574 203,056 +0.07(+4.55%)
Apr 27, 2021 1.515 1.545 1.476 1.505 148,762 +0.00(+0.00%)
Apr 26, 2021 1.486 1.554 1.486 1.505 73,650 +0.01(+0.65%)
Apr 23, 2021 1.427 1.496 1.408 1.496 63,728 +0.08(+5.52%)
Apr 22, 2021 1.466 1.505 1.417 1.417 121,593 -0.05(-3.33%)
Apr 21, 2021 1.437 1.496 1.437 1.466 101,597 +0.00(+0.00%)
Apr 20, 2021 1.505 1.505 1.418 1.466 105,178 -0.04(-2.60%)
Apr 19, 2021 1.466 1.535 1.466 1.505 90,250 +0.01(+0.65%)
Apr 16, 2021 1.564 1.584 1.457 1.496 200,802 -0.06(-3.77%)
Apr 15, 2021 1.545 1.574 1.505 1.554 144,431 +0.01(+0.63%)
Apr 14, 2021 1.427 1.564 1.427 1.545 175,926 +0.11(+7.48%)
Apr 13, 2021 1.427 1.476 1.398 1.437 339,149 +0.01(+0.69%)
Apr 12, 2021 1.427 1.457 1.398 1.427 263,372 -0.01(-0.68%)
Apr 09, 2021 1.447 1.472 1.413 1.437 187,094 -0.03(-2.00%)
Apr 08, 2021 1.427 1.466 1.388 1.466 134,540 +0.04(+2.74%)
Apr 07, 2021 1.476 1.545 1.388 1.427 238,692 -0.05(-3.31%)
Apr 06, 2021 1.525 1.584 1.466 1.476 448,260 -0.04(-2.58%)
Apr 05, 2021 1.623 1.623 1.491 1.515 510,227 -0.06(-3.73%)
Apr 01, 2021 1.564 1.642 1.545 1.574 305,448 +0.03(+1.90%)
Mar 31, 2021 1.554 1.554 1.515 1.545 97,777 +0.04(+2.60%)
Mar 30, 2021 1.486 1.545 1.486 1.505 85,239 +0.00(+0.00%)
Mar 29, 2021 1.584 1.603 1.486 1.505 201,898 -0.11(-6.67%)
Mar 26, 2021 1.593 1.633 1.574 1.613 259,621 +0.05(+3.12%)
Mar 25, 2021 1.584 1.584 1.417 1.564 298,082 +0.00(+0.00%)
Mar 24, 2021 1.574 1.623 1.525 1.564 330,429 +0.03(+1.91%)
Mar 23, 2021 1.623 1.633 1.496 1.535 458,099 -0.08(-4.85%)
Mar 22, 2021 1.662 1.689 1.574 1.613 205,092 -0.03(-1.79%)
Mar 19, 2021 1.584 1.662 1.515 1.642 353,219 +0.06(+3.70%)
Mar 18, 2021 1.691 1.701 1.584 1.584 485,279 -0.08(-4.71%)
Mar 17, 2021 1.760 1.760 1.652 1.662 385,822 -0.07(-3.95%)
Mar 16, 2021 1.769 1.799 1.662 1.730 480,396 -0.04(-2.21%)
Mar 15, 2021 1.691 1.897 1.642 1.769 946,174 +0.14(+8.38%)
Mar 12, 2021 1.769 1.769 1.613 1.633 263,201 -0.05(-2.91%)
Mar 11, 2021 1.564 1.750 1.505 1.681 776,630 +0.13(+8.18%)
Mar 10, 2021 1.515 1.564 1.437 1.554 522,482 +0.04(+2.58%)
Mar 09, 2021 1.525 1.535 1.466 1.515 263,235 +0.03(+1.97%)
Mar 08, 2021 1.535 1.535 1.466 1.486 231,820 +0.00(+0.00%)
Mar 05, 2021 1.457 1.525 1.388 1.486 628,287 +0.06(+4.11%)
Mar 04, 2021 1.417 1.486 1.349 1.427 780,456 -0.01(-0.68%)
Mar 03, 2021 1.427 1.486 1.408 1.437 346,658 +0.00(+0.00%)
Mar 02, 2021 1.505 1.505 1.369 1.437 390,392 -0.03(-2.00%)
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.