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 (%)
Oct 31, 2006 3.638 3.661 3.522 3.568 345,751 -0.08(-2.13%)
Oct 30, 2006 3.708 3.716 3.615 3.646 130,333 -0.05(-1.47%)
Oct 27, 2006 3.692 3.716 3.646 3.700 143,869 +0.01(+0.21%)
Oct 26, 2006 3.669 3.692 3.607 3.692 217,480 +0.05(+1.28%)
Oct 25, 2006 3.607 3.700 3.600 3.646 172,102 +0.02(+0.43%)
Oct 24, 2006 3.661 3.708 3.591 3.630 86,760 -0.03(-0.85%)
Oct 23, 2006 3.692 3.716 3.607 3.661 49,890 -0.04(-1.05%)
Oct 20, 2006 3.731 3.754 3.661 3.700 163,336 -0.04(-1.04%)
Oct 19, 2006 3.669 3.739 3.669 3.739 108,160 +0.03(+0.84%)
Oct 18, 2006 3.731 3.731 3.607 3.708 102,616 -0.03(-0.83%)
Oct 17, 2006 3.793 3.801 3.685 3.739 128,399 -0.06(-1.63%)
Oct 16, 2006 3.723 3.824 3.723 3.801 150,444 +0.08(+2.08%)
Oct 13, 2006 3.630 3.754 3.630 3.723 146,448 +0.06(+1.70%)
Oct 12, 2006 3.669 3.684 3.615 3.661 86,889 +0.01(+0.21%)
Oct 11, 2006 3.413 3.685 3.413 3.654 283,356 +0.23(+6.80%)
Oct 10, 2006 3.483 3.483 3.384 3.421 122,340 -0.04(-1.12%)
Oct 09, 2006 3.413 3.591 3.374 3.460 247,389 +0.01(+0.22%)
Oct 06, 2006 3.452 3.483 3.382 3.452 236,431 +0.01(+0.23%)
Oct 05, 2006 3.374 3.452 3.367 3.444 401,443 +0.10(+3.02%)
Oct 04, 2006 3.537 3.568 3.258 3.343 671,521 -0.26(-7.11%)
Oct 03, 2006 3.723 3.723 3.537 3.599 147,737 -0.12(-3.13%)
Oct 02, 2006 3.700 3.785 3.677 3.716 102,616 +0.01(+0.21%)
Sep 29, 2006 3.685 3.708 3.638 3.708 99,651 +0.06(+1.70%)
Sep 28, 2006 3.677 3.723 3.607 3.646 153,925 -0.00(-0.01%)
Sep 27, 2006 3.529 3.685 3.529 3.646 98,233 +0.11(+3.08%)
Sep 26, 2006 3.529 3.568 3.502 3.537 116,024 -0.00(-0.00%)
Sep 25, 2006 3.638 3.638 3.491 3.537 253,705 -0.09(-2.36%)
Sep 22, 2006 3.591 3.638 3.568 3.623 86,115 +0.03(+0.86%)
Sep 21, 2006 3.630 3.700 3.537 3.591 227,149 -0.05(-1.49%)
Sep 20, 2006 3.840 3.847 3.615 3.646 270,980 -0.16(-4.28%)
Sep 19, 2006 3.685 3.847 3.685 3.809 328,605 +0.15(+4.03%)
Sep 18, 2006 3.623 3.708 3.560 3.661 160,757 +0.09(+2.61%)
Sep 15, 2006 3.553 3.615 3.550 3.568 132,138 +0.02(+0.44%)
Sep 14, 2006 3.669 3.708 3.529 3.553 180,224 -0.09(-2.55%)
Sep 13, 2006 3.568 3.685 3.537 3.646 124,016 +0.04(+1.08%)
Sep 12, 2006 3.630 3.646 3.584 3.607 227,665 +0.00(+0.00%)
Sep 11, 2006 3.762 3.778 3.591 3.607 243,134 -0.19(-4.91%)
Sep 08, 2006 3.910 3.917 3.723 3.793 202,913 -0.15(-3.74%)
Sep 07, 2006 3.956 4.003 3.894 3.941 220,703 -0.02(-0.57%)
Sep 06, 2006 3.941 3.987 3.941 3.963 138,455 +0.02(+0.57%)
Sep 05, 2006 4.010 4.034 3.879 3.941 260,409 +0.00(+0.00%)
Sep 01, 2006 3.793 4.003 3.778 3.941 257,960 +0.18(+4.74%)
Aug 31, 2006 3.801 3.840 3.723 3.762 399,509 +0.06(+1.68%)
Aug 30, 2006 3.700 3.716 3.685 3.700 105,581 +0.01(+0.21%)
Aug 29, 2006 3.700 3.708 3.685 3.692 103,648 -0.02(-0.42%)
Aug 28, 2006 3.754 3.762 3.708 3.708 57,238 -0.05(-1.44%)
Aug 25, 2006 3.692 3.762 3.692 3.762 71,161 +0.05(+1.46%)
Aug 24, 2006 3.739 3.739 3.692 3.708 96,042 -0.02(-0.42%)
Aug 23, 2006 3.762 3.762 3.692 3.723 73,224 -0.04(-1.03%)
Aug 22, 2006 3.762 3.762 3.723 3.762 146,448 +0.05(+1.25%)
Aug 21, 2006 3.747 3.770 3.708 3.716 132,525 -0.03(-0.83%)
Aug 18, 2006 3.685 3.778 3.685 3.747 164,238 +0.05(+1.47%)
Aug 17, 2006 3.747 3.747 3.615 3.692 218,254 -0.03(-0.83%)
Aug 16, 2006 3.731 3.762 3.692 3.723 89,338 +0.00(+0.00%)
Aug 15, 2006 3.716 3.754 3.685 3.723 125,048 -0.02(-0.41%)
Aug 14, 2006 3.762 3.770 3.661 3.739 200,205 -0.03(-0.82%)
Aug 11, 2006 3.723 3.770 3.677 3.770 68,067 +0.07(+1.89%)
Aug 10, 2006 3.840 3.879 3.669 3.700 253,061 -0.16(-4.22%)
Aug 09, 2006 3.809 3.879 3.801 3.863 118,215 +0.03(+0.81%)
Aug 08, 2006 3.879 3.910 3.809 3.832 153,796 -0.05(-1.20%)
Aug 07, 2006 3.785 3.917 3.754 3.879 211,163 +0.11(+2.88%)
Aug 04, 2006 3.708 3.793 3.708 3.770 190,666 +0.05(+1.46%)
Aug 03, 2006 3.607 3.747 3.607 3.716 95,139 +0.07(+1.91%)
Aug 02, 2006 3.723 3.723 3.522 3.646 305,658 -0.02(-0.42%)
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.