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 31, 2007 3.064 3.064 3.002 3.002 95,913 -0.05(-1.53%)
May 30, 2007 2.979 3.056 2.979 3.049 98,104 +0.05(+1.81%)
May 29, 2007 3.080 3.080 2.986 2.994 157,792 -0.06(-2.03%)
May 25, 2007 3.080 3.080 3.017 3.056 128,013 -0.02(-0.51%)
May 24, 2007 3.095 3.095 3.049 3.072 203,171 -0.01(-0.25%)
May 23, 2007 3.025 3.103 2.955 3.080 231,403 +0.05(+1.79%)
May 22, 2007 2.986 3.033 2.963 3.025 137,037 +0.06(+2.07%)
May 21, 2007 3.002 3.049 2.963 2.964 169,910 -0.05(-1.52%)
May 18, 2007 3.025 3.072 2.986 3.010 118,344 -0.01(-0.19%)
May 17, 2007 2.955 3.041 2.940 3.016 280,778 +0.06(+2.03%)
May 16, 2007 3.002 3.002 2.955 2.955 212,195 -0.05(-1.55%)
May 15, 2007 3.049 3.064 2.986 3.002 267,113 -0.09(-2.76%)
May 14, 2007 3.157 3.196 3.080 3.087 448,368 -0.14(-4.33%)
May 11, 2007 3.134 3.266 3.117 3.227 278,586 +0.16(+5.05%)
May 10, 2007 3.103 3.134 3.072 3.072 194,920 -0.05(-1.49%)
May 09, 2007 3.087 3.142 3.080 3.118 165,012 +0.04(+1.26%)
May 08, 2007 3.103 3.127 3.064 3.080 183,833 -0.02(-0.75%)
May 07, 2007 3.126 3.173 3.103 3.103 159,855 -0.02(-0.74%)
May 04, 2007 3.180 3.204 3.126 3.126 196,983 -0.05(-1.47%)
May 03, 2007 3.273 3.273 3.173 3.173 173,520 -0.06(-1.92%)
May 02, 2007 3.180 3.351 3.149 3.235 273,172 +0.06(+1.96%)
May 01, 2007 3.398 3.460 3.118 3.173 569,420 -0.22(-6.41%)
Apr 30, 2007 3.475 3.568 3.359 3.390 271,883 -0.05(-1.35%)
Apr 27, 2007 3.273 3.491 3.204 3.436 233,852 +0.17(+5.23%)
Apr 26, 2007 3.336 3.336 3.208 3.266 168,879 -0.05(-1.64%)
Apr 25, 2007 3.320 3.413 3.304 3.320 295,474 +0.00(+0.00%)
Apr 24, 2007 3.219 3.374 3.188 3.320 338,403 +0.13(+4.14%)
Apr 23, 2007 3.165 3.235 3.149 3.188 206,265 +0.03(+0.98%)
Apr 20, 2007 3.064 3.165 3.049 3.157 348,458 +0.11(+3.56%)
Apr 19, 2007 3.025 3.087 3.025 3.049 159,984 -0.01(-0.25%)
Apr 18, 2007 3.118 3.118 2.994 3.056 276,395 +0.01(+0.28%)
Apr 17, 2007 3.049 3.080 3.025 3.048 177,645 +0.01(+0.23%)
Apr 16, 2007 3.064 3.103 3.033 3.041 423,874 +0.00(+0.05%)
Apr 13, 2007 3.056 3.080 2.994 3.039 244,552 +0.02(+0.72%)
Apr 12, 2007 3.041 3.064 2.971 3.017 183,318 -0.02(-0.51%)
Apr 11, 2007 2.948 3.064 2.948 3.033 173,262 +0.07(+2.46%)
Apr 10, 2007 3.025 3.068 2.948 2.960 256,671 -0.06(-2.15%)
Apr 09, 2007 3.103 3.103 3.025 3.025 102,487 -0.07(-2.26%)
Apr 05, 2007 3.118 3.142 3.087 3.095 59,816 +0.02(+0.53%)
Apr 04, 2007 3.025 3.111 3.025 3.079 118,086 -0.02(-0.53%)
Apr 03, 2007 3.111 3.134 3.025 3.095 159,726 -0.01(-0.25%)
Apr 02, 2007 3.056 3.180 3.056 3.103 153,796 +0.05(+1.78%)
Mar 30, 2007 2.994 3.126 2.994 3.049 409,436 +0.05(+1.81%)
Mar 29, 2007 3.010 3.017 2.948 2.994 191,439 -0.02(-0.64%)
Mar 28, 2007 3.049 3.095 3.014 3.014 146,061 -0.07(-2.39%)
Mar 27, 2007 3.118 3.142 3.041 3.087 147,608 -0.02(-0.75%)
Mar 26, 2007 3.165 3.196 3.111 3.111 94,108 -0.06(-1.96%)
Mar 23, 2007 3.103 3.173 3.064 3.173 204,975 +0.06(+2.00%)
Mar 22, 2007 3.002 3.142 2.971 3.111 306,174 +0.12(+3.89%)
Mar 21, 2007 2.994 3.018 2.924 2.994 281,938 +0.00(+0.00%)
Mar 20, 2007 3.025 3.041 2.979 2.994 363,928 -0.05(-1.78%)
Mar 19, 2007 3.095 3.126 2.948 3.049 418,717 -0.03(-1.01%)
Mar 16, 2007 3.064 3.087 2.831 3.080 661,981 -0.12(-3.64%)
Mar 15, 2007 3.266 3.266 3.173 3.196 183,833 -0.04(-1.20%)
Mar 14, 2007 3.320 3.320 3.204 3.235 304,240 -0.07(-2.11%)
Mar 13, 2007 3.475 3.498 3.297 3.304 201,881 -0.17(-4.91%)
Mar 12, 2007 3.405 3.483 3.382 3.475 198,659 +0.10(+2.99%)
Mar 09, 2007 3.471 3.491 3.343 3.374 146,577 +0.01(+0.23%)
Mar 08, 2007 3.475 3.576 3.359 3.367 240,685 -0.08(-2.25%)
Mar 07, 2007 3.374 3.522 3.351 3.444 211,421 +0.11(+3.26%)
Mar 06, 2007 3.227 3.382 3.227 3.336 214,902 +0.17(+5.39%)
Mar 05, 2007 3.219 3.219 3.142 3.165 233,981 -0.08(-2.39%)
Mar 02, 2007 3.266 3.367 3.188 3.242 231,790 -0.14(-4.13%)
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.