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 29, 2015 3.241 3.349 3.241 3.332 120,906 +0.07(+2.28%)
May 28, 2015 3.283 3.316 3.216 3.258 213,333 -0.05(-1.50%)
May 27, 2015 3.357 3.374 3.303 3.307 179,342 -0.07(-2.20%)
May 26, 2015 3.349 3.398 3.324 3.382 133,019 -0.02(-0.73%)
May 22, 2015 3.448 3.407 3.407 3.407 239,582 -0.09(-2.60%)
May 21, 2015 3.506 3.572 3.473 3.498 273,188 +0.01(+0.24%)
May 20, 2015 3.374 3.506 3.332 3.489 171,793 +0.12(+3.69%)
May 19, 2015 3.390 3.390 3.250 3.365 457,753 -0.09(-2.63%)
May 18, 2015 3.398 3.481 3.370 3.456 126,275 +0.02(+0.72%)
May 15, 2015 3.307 3.436 3.291 3.431 315,871 +0.09(+2.72%)
May 14, 2015 3.431 3.477 3.340 3.340 187,839 -0.05(-1.46%)
May 13, 2015 3.349 3.489 3.307 3.390 309,863 +0.02(+0.74%)
May 12, 2015 3.415 3.498 3.357 3.365 204,218 -0.01(-0.24%)
May 11, 2015 3.522 3.522 3.349 3.374 261,003 -0.13(-3.77%)
May 08, 2015 3.374 3.539 3.340 3.506 281,459 +0.13(+3.92%)
May 07, 2015 3.696 3.721 3.374 3.374 710,930 -0.41(-10.72%)
May 06, 2015 3.820 3.861 3.721 3.779 355,729 +0.00(+0.00%)
May 05, 2015 3.886 3.944 3.746 3.779 351,411 -0.03(-0.87%)
May 04, 2015 3.837 3.994 3.808 3.812 369,906 -0.02(-0.65%)
May 01, 2015 3.779 3.853 3.655 3.837 362,885 +0.07(+1.98%)
Apr 30, 2015 3.729 3.845 3.597 3.762 501,257 +0.03(+0.89%)
Apr 29, 2015 3.597 3.779 3.566 3.729 469,971 +0.12(+3.20%)
Apr 28, 2015 3.638 3.663 3.506 3.613 336,782 -0.02(-0.46%)
Apr 27, 2015 3.696 3.721 3.580 3.630 236,647 -0.03(-0.90%)
Apr 24, 2015 3.679 3.787 3.655 3.663 421,827 -0.04(-1.12%)
Apr 23, 2015 3.597 3.730 3.580 3.704 482,048 +0.12(+3.46%)
Apr 22, 2015 3.605 3.646 3.510 3.580 422,340 -0.03(-0.92%)
Apr 21, 2015 3.580 3.613 3.522 3.613 350,128 +0.03(+0.92%)
Apr 20, 2015 3.539 3.671 3.514 3.580 271,670 +0.04(+1.17%)
Apr 17, 2015 3.613 3.638 3.489 3.539 287,074 -0.10(-2.73%)
Apr 16, 2015 3.597 3.712 3.494 3.638 236,353 +0.09(+2.56%)
Apr 15, 2015 3.365 3.646 3.349 3.547 473,463 +0.18(+5.41%)
Apr 14, 2015 3.440 3.456 3.340 3.365 241,863 -0.05(-1.45%)
Apr 13, 2015 3.431 3.431 3.283 3.415 257,224 +0.03(+0.98%)
Apr 10, 2015 3.274 3.407 3.274 3.382 462,331 +0.11(+3.28%)
Apr 09, 2015 3.266 3.283 3.175 3.274 174,281 +0.04(+1.28%)
Apr 08, 2015 3.225 3.299 3.134 3.233 315,337 -0.01(-0.26%)
Apr 07, 2015 3.332 3.332 3.225 3.241 324,629 -0.09(-2.73%)
Apr 06, 2015 3.167 3.365 3.109 3.332 392,834 +0.23(+7.47%)
Apr 02, 2015 3.035 3.101 3.101 3.101 346,735 +0.04(+1.35%)
Apr 01, 2015 2.935 3.101 2.935 3.059 288,634 +0.13(+4.52%)
Mar 31, 2015 2.853 3.010 2.820 2.927 228,947 +0.05(+1.72%)
Mar 30, 2015 2.960 2.993 2.820 2.877 368,627 -0.06(-1.97%)
Mar 27, 2015 2.853 2.993 2.820 2.935 526,553 -0.06(-1.93%)
Mar 26, 2015 3.026 3.283 2.869 2.993 689,298 +0.07(+2.55%)
Mar 25, 2015 2.762 2.919 2.729 2.919 541,803 +0.21(+7.62%)
Mar 24, 2015 2.729 2.778 2.687 2.712 298,247 -0.02(-0.91%)
Mar 23, 2015 2.770 2.869 2.712 2.737 399,438 -0.03(-1.19%)
Mar 20, 2015 2.646 2.778 2.629 2.770 897,521 +0.17(+6.35%)
Mar 19, 2015 2.414 2.671 2.414 2.605 609,588 +0.11(+4.30%)
Mar 18, 2015 2.332 2.514 2.323 2.497 526,119 +0.14(+5.97%)
Mar 17, 2015 2.249 2.365 2.249 2.357 323,852 +0.09(+4.01%)
Mar 16, 2015 2.323 2.323 2.249 2.266 412,583 -0.07(-3.18%)
Mar 13, 2015 2.348 2.373 2.282 2.340 376,464 -0.03(-1.39%)
Mar 12, 2015 2.447 2.447 2.357 2.373 295,803 -0.05(-2.05%)
Mar 11, 2015 2.341 2.451 2.341 2.423 214,524 +0.07(+2.76%)
Mar 10, 2015 2.398 2.415 2.341 2.358 389,615 -0.06(-2.36%)
Mar 09, 2015 2.431 2.488 2.415 2.415 301,448 -0.02(-0.67%)
Mar 06, 2015 2.463 2.476 2.416 2.431 435,932 -0.03(-1.32%)
Mar 05, 2015 2.520 2.602 2.455 2.463 385,053 -0.11(-4.42%)
Mar 04, 2015 2.480 2.585 2.406 2.577 455,329 +0.12(+4.97%)
Mar 03, 2015 2.439 2.510 2.406 2.455 214,606 +0.04(+1.68%)
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.