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, 2019 1.490 1.520 1.440 1.500 105,100 +0.00(+0.00%)
May 30, 2019 1.530 1.550 1.500 1.500 94,541 -0.01(-0.66%)
May 29, 2019 1.520 1.560 1.500 1.510 98,125 +0.00(+0.00%)
May 28, 2019 1.510 1.562 1.495 1.510 122,985 +0.00(+0.00%)
May 24, 2019 1.520 1.590 1.490 1.510 135,400 -0.01(-0.66%)
May 23, 2019 1.600 1.600 1.500 1.520 143,670 -0.08(-5.00%)
May 22, 2019 1.660 1.690 1.600 1.600 102,432 -0.07(-4.19%)
May 21, 2019 1.680 1.720 1.660 1.670 117,439 -0.03(-1.47%)
May 20, 2019 1.720 1.730 1.680 1.695 189,272 -0.03(-2.02%)
May 17, 2019 1.740 1.760 1.730 1.730 40,000 -0.03(-1.70%)
May 16, 2019 1.760 1.790 1.750 1.760 70,216 +0.01(+0.57%)
May 15, 2019 1.750 1.780 1.740 1.750 205,568 -0.01(-0.57%)
May 14, 2019 1.780 1.810 1.755 1.760 155,519 -0.01(-0.56%)
May 13, 2019 1.790 1.800 1.750 1.770 79,289 -0.01(-0.56%)
May 10, 2019 1.800 1.830 1.780 1.780 103,500 -0.03(-1.66%)
May 09, 2019 1.830 1.830 1.790 1.810 33,951 -0.01(-0.55%)
May 08, 2019 1.820 1.860 1.820 1.820 60,662 -0.02(-1.09%)
May 07, 2019 1.830 1.860 1.785 1.840 97,041 -0.03(-1.60%)
May 06, 2019 1.880 1.880 1.849 1.870 148,526 -0.01(-0.53%)
May 03, 2019 1.900 1.900 1.840 1.880 164,500 -0.01(-0.53%)
May 02, 2019 1.910 1.910 1.870 1.890 34,605 -0.03(-1.56%)
May 01, 2019 1.960 1.960 1.910 1.920 42,359 -0.03(-1.54%)
Apr 30, 2019 1.950 1.970 1.920 1.950 58,159 +0.00(+0.00%)
Apr 29, 2019 1.900 1.950 1.870 1.950 51,459 +0.05(+2.63%)
Apr 26, 2019 1.920 1.920 1.850 1.900 97,100 -0.03(-1.55%)
Apr 25, 2019 1.920 1.950 1.904 1.930 68,205 +0.01(+0.52%)
Apr 24, 2019 1.950 1.970 1.890 1.920 158,850 +0.03(+1.59%)
Apr 23, 2019 1.960 2.010 1.890 1.890 327,972 -0.06(-3.08%)
Apr 22, 2019 1.900 2.010 1.900 1.950 134,946 +0.07(+3.72%)
Apr 18, 2019 1.850 1.880 1.850 1.880 76,600 +0.02(+1.08%)
Apr 17, 2019 1.830 1.870 1.830 1.860 58,421 +0.00(+0.00%)
Apr 16, 2019 1.860 1.890 1.840 1.860 67,979 +0.00(+0.00%)
Apr 15, 2019 1.880 1.880 1.830 1.860 131,966 -0.02(-1.06%)
Apr 12, 2019 1.930 1.950 1.870 1.880 149,600 +0.00(+0.00%)
Apr 11, 2019 1.880 1.970 1.860 1.880 88,099 -0.01(-0.53%)
Apr 10, 2019 1.860 1.950 1.860 1.890 112,945 +0.03(+1.61%)
Apr 09, 2019 1.860 1.890 1.850 1.860 56,554 -0.02(-1.06%)
Apr 08, 2019 1.850 1.910 1.850 1.880 98,797 +0.04(+2.17%)
Apr 05, 2019 1.790 1.860 1.770 1.840 88,300 +0.05(+2.79%)
Apr 04, 2019 1.810 1.830 1.770 1.790 53,682 -0.01(-0.56%)
Apr 03, 2019 1.870 1.870 1.790 1.800 76,699 -0.06(-3.23%)
Apr 02, 2019 1.850 1.900 1.850 1.860 108,298 +0.00(+0.00%)
Apr 01, 2019 1.930 1.940 1.820 1.860 216,757 -0.03(-1.59%)
Mar 29, 2019 1.870 1.950 1.860 1.890 83,000 +0.04(+2.16%)
Mar 28, 2019 1.810 1.870 1.810 1.850 138,212 +0.01(+0.54%)
Mar 27, 2019 1.760 1.860 1.750 1.840 85,622 +0.09(+5.14%)
Mar 26, 2019 1.870 1.900 1.720 1.750 448,275 -0.11(-5.91%)
Mar 25, 2019 1.980 1.980 1.820 1.860 337,705 -0.12(-6.06%)
Mar 22, 2019 2.090 2.090 1.970 1.980 269,900 -0.11(-5.26%)
Mar 21, 2019 2.130 2.160 2.090 2.090 124,391 -0.05(-2.34%)
Mar 20, 2019 2.180 2.180 2.120 2.140 155,915 +0.00(+0.00%)
Mar 19, 2019 2.170 2.190 2.130 2.140 71,016 -0.03(-1.38%)
Mar 18, 2019 2.070 2.190 2.070 2.170 131,085 +0.14(+6.90%)
Mar 15, 2019 2.080 2.110 2.010 2.030 202,000 -0.05(-2.40%)
Mar 14, 2019 2.100 2.190 2.030 2.080 106,073 +0.00(+0.00%)
Mar 13, 2019 2.110 2.160 2.060 2.080 93,920 -0.03(-1.42%)
Mar 12, 2019 2.070 2.160 2.060 2.110 143,027 +0.04(+1.93%)
Mar 11, 2019 2.030 2.130 2.030 2.070 59,514 +0.05(+2.48%)
Mar 08, 2019 2.020 2.060 1.980 2.020 59,000 -0.02(-0.98%)
Mar 07, 2019 2.010 2.070 1.990 2.040 44,925 +0.00(+0.00%)
Mar 06, 2019 2.040 2.200 2.020 2.040 130,748 -0.02(-0.97%)
Mar 05, 2019 2.000 2.140 2.000 2.060 63,581 +0.08(+4.04%)
Mar 04, 2019 2.000 2.040 1.980 1.980 74,370 +0.00(+0.00%)
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.