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 (%)
Jul 31, 2019 1.328 1.384 1.305 1.381 219,262 +0.06(+4.73%)
Jul 30, 2019 1.239 1.328 1.212 1.319 202,042 +0.07(+5.71%)
Jul 29, 2019 1.230 1.274 1.230 1.248 136,453 +0.02(+1.45%)
Jul 26, 2019 1.256 1.256 1.212 1.230 100,100 -0.03(-2.13%)
Jul 25, 2019 1.310 1.310 1.256 1.256 50,288 -0.04(-2.76%)
Jul 24, 2019 1.292 1.315 1.292 1.292 48,759 +0.00(+0.00%)
Jul 23, 2019 1.292 1.301 1.274 1.292 23,299 +0.02(+1.40%)
Jul 22, 2019 1.301 1.310 1.256 1.274 148,979 -0.02(-1.38%)
Jul 19, 2019 1.274 1.301 1.265 1.292 115,025 +0.02(+1.40%)
Jul 18, 2019 1.283 1.292 1.274 1.274 112,340 +0.00(+0.00%)
Jul 17, 2019 1.307 1.307 1.274 1.274 196,781 -0.03(-2.05%)
Jul 16, 2019 1.319 1.328 1.301 1.301 70,449 -0.02(-1.35%)
Jul 15, 2019 1.310 1.337 1.301 1.319 84,552 +0.01(+1.02%)
Jul 12, 2019 1.310 1.319 1.292 1.305 113,005 -0.00(-0.34%)
Jul 11, 2019 1.337 1.337 1.292 1.310 187,961 +0.02(+1.38%)
Jul 10, 2019 1.230 1.301 1.230 1.292 478,090 +0.07(+5.84%)
Jul 09, 2019 1.203 1.230 1.194 1.221 114,073 +0.02(+1.48%)
Jul 08, 2019 1.203 1.248 1.194 1.203 301,636 +0.00(+0.00%)
Jul 05, 2019 1.221 1.221 1.194 1.203 69,352 -0.01(-0.74%)
Jul 03, 2019 1.221 1.221 1.212 1.212 37,257 +0.00(+0.00%)
Jul 02, 2019 1.283 1.283 1.203 1.212 95,686 -0.04(-2.86%)
Jul 01, 2019 1.239 1.283 1.239 1.248 55,224 +0.01(+0.72%)
Jun 28, 2019 1.265 1.265 1.239 1.239 63,067 -0.03(-2.11%)
Jun 27, 2019 1.239 1.265 1.239 1.265 60,898 +0.00(+0.00%)
Jun 26, 2019 1.256 1.292 1.221 1.265 246,930 +0.02(+1.43%)
Jun 25, 2019 1.239 1.265 1.230 1.248 238,977 +0.01(+0.90%)
Jun 24, 2019 1.274 1.279 1.230 1.236 114,491 -0.02(-1.60%)
Jun 21, 2019 1.256 1.283 1.256 1.256 382,222 -0.04(-2.76%)
Jun 20, 2019 1.265 1.310 1.256 1.292 281,516 +0.04(+3.57%)
Jun 19, 2019 1.319 1.319 1.239 1.248 184,636 -0.04(-3.45%)
Jun 18, 2019 1.274 1.301 1.256 1.292 66,592 +0.04(+2.84%)
Jun 17, 2019 1.256 1.274 1.230 1.256 64,037 +0.01(+0.71%)
Jun 14, 2019 1.310 1.310 1.230 1.248 136,908 -0.05(-4.11%)
Jun 13, 2019 1.283 1.319 1.283 1.301 44,724 +0.04(+2.82%)
Jun 12, 2019 1.310 1.337 1.248 1.265 159,284 -0.04(-3.40%)
Jun 11, 2019 1.328 1.337 1.292 1.310 155,040 -0.02(-1.34%)
Jun 10, 2019 1.372 1.389 1.310 1.328 219,354 -0.05(-3.87%)
Jun 07, 2019 1.346 1.381 1.346 1.381 91,571 +0.04(+2.65%)
Jun 06, 2019 1.363 1.372 1.346 1.346 76,319 -0.02(-1.31%)
Jun 05, 2019 1.372 1.372 1.337 1.363 116,478 -0.01(-0.65%)
Jun 04, 2019 1.363 1.381 1.328 1.372 72,664 +0.01(+0.65%)
Jun 03, 2019 1.337 1.399 1.337 1.363 119,215 +0.03(+2.00%)
May 31, 2019 1.328 1.354 1.283 1.337 117,943 +0.00(+0.00%)
May 30, 2019 1.363 1.381 1.337 1.337 106,094 -0.01(-0.66%)
May 29, 2019 1.354 1.390 1.337 1.346 110,116 +0.00(+0.00%)
May 28, 2019 1.346 1.391 1.332 1.346 138,014 +0.00(+0.00%)
May 24, 2019 1.354 1.417 1.328 1.346 151,946 -0.01(-0.66%)
May 23, 2019 1.426 1.426 1.337 1.354 161,227 -0.07(-5.00%)
May 22, 2019 1.479 1.506 1.426 1.426 114,949 -0.06(-4.19%)
May 21, 2019 1.497 1.533 1.479 1.488 131,790 -0.02(-1.48%)
May 20, 2019 1.533 1.542 1.497 1.510 212,401 -0.03(-2.02%)
May 17, 2019 1.551 1.568 1.542 1.542 44,888 -0.03(-1.70%)
May 16, 2019 1.568 1.595 1.559 1.568 78,796 +0.01(+0.57%)
May 15, 2019 1.559 1.586 1.551 1.559 230,689 -0.01(-0.57%)
May 14, 2019 1.586 1.613 1.564 1.568 174,524 -0.01(-0.56%)
May 13, 2019 1.595 1.604 1.559 1.577 88,978 -0.01(-0.56%)
May 10, 2019 1.604 1.631 1.586 1.586 116,148 -0.03(-1.66%)
May 09, 2019 1.631 1.631 1.595 1.613 38,099 -0.01(-0.55%)
May 08, 2019 1.622 1.657 1.622 1.622 68,075 -0.02(-1.09%)
May 07, 2019 1.631 1.657 1.591 1.640 108,899 -0.03(-1.60%)
May 06, 2019 1.675 1.675 1.648 1.666 166,676 -0.01(-0.53%)
May 03, 2019 1.693 1.693 1.640 1.675 184,602 -0.01(-0.53%)
May 02, 2019 1.702 1.702 1.666 1.684 38,833 -0.03(-1.56%)
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.