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 (%)
May 31, 2018 2.490 2.550 2.460 2.540 362,688 +0.05(+2.01%)
May 30, 2018 2.280 2.490 2.260 2.490 483,616 +0.20(+8.73%)
May 29, 2018 2.240 2.320 2.131 2.290 290,385 +0.02(+0.88%)
May 25, 2018 2.270 2.270 2.270 0 -0.04(-1.52%)
May 24, 2018 2.451 2.290 2.305 392,540 -0.13(-5.53%)
May 23, 2018 2.210 2.490 2.200 2.440 686,750 +0.20(+8.93%)
May 22, 2018 2.700 2.750 2.190 2.240 1,550,644 -0.40(-15.15%)
May 21, 2018 2.380 2.840 2.350 2.640 1,887,832 +0.41(+18.39%)
May 18, 2018 2.170 2.270 2.055 2.230 529,747 +0.19(+9.31%)
May 17, 2018 2.050 2.104 2.030 2.040 664,287 +0.08(+4.08%)
May 16, 2018 1.960 2.040 1.930 1.960 295,020 +0.01(+0.51%)
May 15, 2018 1.930 2.020 1.900 1.950 367,486 +0.03(+1.56%)
May 14, 2018 1.880 1.940 1.861 1.920 249,240 +0.01(+0.47%)
May 11, 2018 2.010 2.010 1.780 1.911 377,414 -0.09(-4.45%)
May 10, 2018 2.140 2.140 1.980 2.000 285,010 -0.12(-5.66%)
May 09, 2018 2.020 2.140 2.020 2.120 620,575 +0.13(+6.53%)
May 08, 2018 1.960 2.050 1.910 1.990 303,113 +0.03(+1.79%)
May 07, 2018 1.880 2.010 1.880 1.955 243,615 +0.08(+4.55%)
May 04, 2018 1.900 1.940 1.840 1.870 162,111 -0.06(-3.06%)
May 03, 2018 1.870 1.940 1.850 1.929 144,592 +0.06(+3.43%)
May 02, 2018 1.840 1.927 1.830 1.865 179,314 +0.03(+1.91%)
May 01, 2018 1.800 1.900 1.783 1.830 180,477 +0.04(+1.95%)
Apr 30, 2018 1.710 1.800 1.670 1.795 264,626 +0.15(+8.79%)
Apr 27, 2018 1.740 1.750 1.630 1.650 241,543 +0.02(+1.23%)
Apr 26, 2018 1.640 1.680 1.620 1.630 64,432 +0.00(+0.00%)
Apr 25, 2018 1.570 1.660 1.550 1.630 88,310 +0.05(+3.16%)
Apr 24, 2018 1.560 1.631 1.550 1.580 270,209 +0.01(+0.64%)
Apr 23, 2018 1.600 1.600 1.531 1.570 136,591 -0.04(-2.42%)
Apr 20, 2018 1.480 1.610 1.480 1.609 147,825 +0.14(+9.46%)
Apr 19, 2018 1.400 1.480 1.400 1.470 54,620 +0.08(+5.76%)
Apr 18, 2018 1.400 1.460 1.390 1.390 149,257 -0.01(-0.71%)
Apr 17, 2018 1.390 1.420 1.370 1.400 131,029 +0.00(+0.00%)
Apr 16, 2018 1.350 1.400 1.350 1.400 42,231 +0.04(+2.94%)
Apr 13, 2018 1.350 1.390 1.330 1.360 72,508 +0.00(+0.00%)
Apr 12, 2018 1.310 1.360 1.300 1.360 69,878 +0.04(+3.03%)
Apr 11, 2018 1.290 1.340 1.290 1.320 91,766 +0.02(+1.54%)
Apr 10, 2018 1.280 1.330 1.280 1.300 104,339 +0.03(+2.51%)
Apr 09, 2018 1.290 1.330 1.250 1.268 134,137 -0.02(-1.69%)
Apr 06, 2018 1.270 1.290 1.258 1.290 78,377 +0.03(+2.38%)
Apr 05, 2018 1.310 1.330 1.260 1.260 273,199 -0.06(-4.55%)
Apr 04, 2018 1.320 1.320 1.300 1.320 10,982 +0.00(+0.00%)
Apr 03, 2018 1.340 1.340 1.310 1.320 17,355 +0.00(+0.00%)
Apr 02, 2018 1.330 1.340 1.310 1.320 23,734 -0.02(-1.49%)
Mar 29, 2018 1.340 1.340 1.340 0 +0.02(+1.52%)
Mar 28, 2018 1.333 1.350 1.310 1.320 39,364 -0.02(-1.86%)
Mar 27, 2018 1.380 1.380 1.340 1.345 49,210 -0.04(-3.24%)
Mar 26, 2018 1.460 1.460 1.380 1.390 19,943 -0.06(-4.14%)
Mar 23, 2018 1.460 1.460 1.420 1.450 33,225 +0.00(+0.00%)
Mar 22, 2018 1.410 1.450 1.410 1.450 23,867 +0.04(+2.84%)
Mar 21, 2018 1.340 1.410 1.340 1.410 41,873 +0.05(+3.68%)
Mar 20, 2018 1.330 1.360 1.330 1.360 50,424 +0.02(+1.49%)
Mar 19, 2018 1.320 1.350 1.320 1.340 27,726 +0.01(+0.75%)
Mar 16, 2018 1.330 1.350 1.320 1.330 26,354 -0.02(-1.48%)
Mar 15, 2018 1.330 1.350 1.310 1.350 19,116 +0.02(+1.50%)
Mar 14, 2018 1.340 1.340 1.320 1.330 21,884 -0.01(-0.75%)
Mar 13, 2018 1.300 1.340 1.300 1.340 44,166 +0.03(+2.37%)
Mar 12, 2018 1.280 1.320 1.280 1.309 47,422 +0.02(+1.47%)
Mar 09, 2018 1.300 1.310 1.280 1.290 69,072 +0.01(+0.78%)
Mar 08, 2018 1.310 1.310 1.270 1.280 160,550 +0.00(+0.00%)
Mar 07, 2018 1.300 1.320 1.270 1.280 64,872 +0.00(+0.00%)
Mar 06, 2018 1.300 1.300 1.265 1.280 45,077 -0.01(-0.78%)
Mar 05, 2018 1.250 1.290 1.240 1.290 49,764 +0.04(+3.20%)
Mar 02, 2018 1.280 1.320 1.205 1.250 79,677 -0.04(-3.10%)
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.