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 (%)
Jan 31, 2017 1.514 1.514 1.436 1.454 160,780 +0.02(+1.20%)
Jan 30, 2017 1.497 1.497 1.436 1.436 223,607 -0.08(-5.14%)
Jan 27, 2017 1.532 1.549 1.497 1.514 41,634 -0.03(-1.69%)
Jan 26, 2017 1.506 1.558 1.506 1.540 99,455 +0.04(+2.89%)
Jan 25, 2017 1.523 1.566 1.488 1.497 109,851 -0.02(-1.14%)
Jan 24, 2017 1.480 1.523 1.480 1.514 290,486 +0.03(+2.34%)
Jan 23, 2017 1.488 1.506 1.471 1.480 83,069 -0.03(-1.72%)
Jan 20, 2017 1.506 1.523 1.488 1.506 56,477 +0.02(+1.16%)
Jan 19, 2017 1.497 1.514 1.480 1.488 51,574 +0.00(+0.00%)
Jan 18, 2017 1.540 1.540 1.488 1.488 40,911 -0.07(-4.44%)
Jan 17, 2017 1.540 1.609 1.523 1.558 74,870 +0.02(+1.12%)
Jan 13, 2017 1.540 1.540 1.540 0 +0.00(+0.00%)
Jan 12, 2017 1.558 1.584 1.523 1.540 37,199 -0.03(-2.20%)
Jan 11, 2017 1.540 1.601 1.514 1.575 131,600 +0.03(+2.25%)
Jan 10, 2017 1.523 1.558 1.497 1.540 131,828 +0.03(+2.30%)
Jan 09, 2017 1.558 1.558 1.497 1.506 80,854 -0.05(-3.33%)
Jan 06, 2017 1.584 1.609 1.558 1.558 133,231 -0.03(-2.17%)
Jan 05, 2017 1.609 1.635 1.566 1.592 165,379 +0.00(+0.00%)
Jan 04, 2017 1.566 1.609 1.549 1.592 151,148 +0.01(+0.55%)
Jan 03, 2017 1.497 1.584 1.463 1.584 294,635 +0.12(+8.28%)
Dec 30, 2016 1.462 1.462 1.462 0 +0.01(+0.60%)
Dec 29, 2016 1.462 1.488 1.454 1.454 65,427 -0.03(-1.75%)
Dec 28, 2016 1.471 1.488 1.454 1.480 105,715 -0.01(-0.58%)
Dec 27, 2016 1.445 1.488 1.436 1.488 65,817 +0.03(+2.38%)
Dec 23, 2016 1.454 1.454 1.454 0 -0.01(-0.59%)
Dec 22, 2016 1.480 1.480 1.454 1.462 72,727 -0.03(-1.74%)
Dec 21, 2016 1.471 1.506 1.445 1.488 162,523 +0.02(+1.18%)
Dec 20, 2016 1.436 1.488 1.428 1.471 221,260 +0.03(+1.80%)
Dec 19, 2016 1.506 1.506 1.441 1.445 104,068 -0.05(-3.47%)
Dec 16, 2016 1.445 1.497 1.416 1.497 149,064 +0.07(+4.85%)
Dec 15, 2016 1.471 1.506 1.410 1.428 246,416 -0.05(-3.51%)
Dec 14, 2016 1.601 1.601 1.480 1.480 208,476 -0.10(-6.56%)
Dec 13, 2016 1.540 1.618 1.523 1.584 118,322 +0.05(+3.39%)
Dec 12, 2016 1.540 1.635 1.523 1.532 326,821 +0.02(+1.14%)
Dec 09, 2016 1.497 1.545 1.497 1.514 164,809 +0.02(+1.16%)
Dec 08, 2016 1.471 1.540 1.471 1.497 118,770 +0.03(+2.07%)
Dec 07, 2016 1.471 1.523 1.446 1.467 234,664 -0.02(-1.45%)
Dec 06, 2016 1.558 1.558 1.402 1.488 479,205 -0.08(-4.97%)
Dec 05, 2016 1.644 1.722 1.558 1.566 461,182 -0.07(-4.23%)
Dec 02, 2016 1.685 1.696 1.592 1.635 120,808 -0.03(-1.82%)
Dec 01, 2016 1.575 1.760 1.575 1.666 344,389 +0.15(+10.00%)
Nov 30, 2016 1.540 1.575 1.497 1.514 376,329 +0.04(+2.94%)
Nov 29, 2016 1.514 1.532 1.454 1.471 126,073 -0.06(-3.95%)
Nov 28, 2016 1.540 1.558 1.522 1.532 20,184 -0.02(-1.12%)
Nov 25, 2016 1.540 1.575 1.532 1.549 13,345 +0.01(+0.56%)
Nov 23, 2016 1.540 1.540 1.540 0 +0.00(+0.00%)
Nov 22, 2016 1.584 1.584 1.514 1.540 46,375 -0.04(-2.73%)
Nov 21, 2016 1.584 1.592 1.558 1.584 75,575 +0.02(+1.11%)
Nov 18, 2016 1.523 1.584 1.488 1.566 17,898 +0.04(+2.84%)
Nov 17, 2016 1.549 1.592 1.523 1.523 88,803 -0.02(-1.12%)
Nov 16, 2016 1.540 1.592 1.540 1.540 40,194 -0.03(-1.66%)
Nov 15, 2016 1.549 1.609 1.549 1.566 38,181 +0.04(+2.84%)
Nov 14, 2016 1.523 1.540 1.514 1.523 59,601 -0.02(-1.12%)
Nov 11, 2016 1.549 1.566 1.514 1.540 67,500 -0.03(-1.66%)
Nov 10, 2016 1.575 1.618 1.540 1.566 54,727 -0.03(-1.63%)
Nov 09, 2016 1.540 1.592 1.533 1.592 61,316 +0.03(+2.22%)
Nov 08, 2016 1.549 1.609 1.540 1.558 55,957 -0.01(-0.55%)
Nov 07, 2016 1.558 1.635 1.541 1.566 48,729 +0.01(+0.56%)
Nov 04, 2016 1.575 1.592 1.540 1.558 40,533 -0.02(-1.10%)
Nov 03, 2016 1.584 1.592 1.532 1.575 22,309 +0.02(+1.11%)
Nov 02, 2016 1.540 1.575 1.523 1.558 77,446 -0.01(-0.55%)
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.