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 (%)
Jun 29, 2012 6.687 7.012 6.671 6.943 178,031 +0.40(+6.17%)
Jun 28, 2012 6.136 6.586 6.128 6.539 296,085 +0.31(+4.98%)
Jun 27, 2012 6.268 6.283 6.050 6.229 223,887 +0.01(+0.12%)
Jun 26, 2012 6.299 6.330 6.066 6.221 236,686 -0.08(-1.23%)
Jun 25, 2012 6.291 6.337 6.206 6.299 159,420 -0.09(-1.34%)
Jun 22, 2012 6.198 6.400 6.074 6.384 115,683 +0.20(+3.26%)
Jun 21, 2012 7.020 7.020 6.122 6.182 301,394 -0.86(-12.22%)
Jun 20, 2012 7.338 7.501 7.012 7.043 138,855 -0.29(-3.92%)
Jun 19, 2012 7.299 7.493 7.167 7.330 109,463 +0.07(+0.96%)
Jun 18, 2012 7.431 7.431 7.206 7.261 177,728 -0.21(-2.80%)
Jun 15, 2012 7.431 7.548 7.338 7.470 126,069 +0.03(+0.42%)
Jun 14, 2012 7.648 7.811 7.385 7.439 249,950 -0.16(-2.14%)
Jun 13, 2012 7.765 7.873 7.524 7.602 314,951 -0.22(-2.78%)
Jun 12, 2012 7.749 8.067 7.718 7.819 132,549 +0.14(+1.82%)
Jun 11, 2012 7.656 7.804 7.544 7.679 257,719 +0.09(+1.23%)
Jun 08, 2012 7.423 7.695 7.423 7.586 99,948 +0.02(+0.31%)
Jun 07, 2012 7.672 7.726 7.524 7.563 99,138 +0.03(+0.41%)
Jun 06, 2012 7.517 7.835 7.470 7.532 178,424 +0.11(+1.46%)
Jun 05, 2012 7.315 7.493 7.268 7.423 135,443 +0.06(+0.84%)
Jun 04, 2012 7.369 7.493 6.981 7.361 186,845 -0.03(-0.42%)
Jun 01, 2012 7.749 7.749 7.284 7.392 181,033 -0.60(-7.48%)
May 31, 2012 7.703 8.036 7.478 7.990 160,694 +0.28(+3.62%)
May 30, 2012 7.873 7.881 7.648 7.710 147,273 -0.47(-5.69%)
May 29, 2012 8.246 8.672 8.145 8.176 114,937 +0.06(+0.76%)
May 25, 2012 8.013 8.238 7.920 8.114 102,155 +0.07(+0.87%)
May 24, 2012 8.106 8.261 7.858 8.044 56,414 -0.03(-0.38%)
May 23, 2012 8.083 8.129 7.811 8.075 143,539 -0.13(-1.61%)
May 22, 2012 8.184 8.339 8.005 8.207 131,710 +0.04(+0.47%)
May 21, 2012 7.842 8.238 7.835 8.168 118,320 +0.36(+4.57%)
May 18, 2012 7.889 8.075 7.788 7.811 140,435 -0.06(-0.79%)
May 17, 2012 7.951 8.060 7.819 7.873 127,324 -0.12(-1.55%)
May 16, 2012 8.432 8.494 7.928 7.997 263,223 -0.41(-4.89%)
May 15, 2012 8.649 8.719 8.385 8.409 132,781 -0.28(-3.21%)
May 14, 2012 9.270 9.270 8.548 8.688 265,749 -0.84(-8.79%)
May 11, 2012 9.076 9.782 9.076 9.526 158,947 +0.35(+3.80%)
May 10, 2012 9.153 9.316 9.037 9.177 134,444 +0.05(+0.51%)
May 09, 2012 9.107 9.153 8.432 9.130 312,201 -0.16(-1.75%)
May 08, 2012 9.332 9.425 8.820 9.293 265,082 -0.24(-2.52%)
May 07, 2012 10.05 10.12 8.936 9.533 528,833 -0.78(-7.52%)
May 04, 2012 10.39 10.43 10.03 10.31 150,122 -0.18(-1.70%)
May 03, 2012 11.00 11.12 10.36 10.49 227,148 -0.50(-4.52%)
May 02, 2012 11.17 11.17 10.94 10.98 88,546 -0.21(-1.87%)
May 01, 2012 10.66 11.22 10.63 11.19 261,291 +0.53(+4.95%)
Apr 30, 2012 10.75 10.81 10.56 10.67 94,595 -0.09(-0.87%)
Apr 27, 2012 10.84 10.86 10.70 10.76 161,557 -0.02(-0.14%)
Apr 26, 2012 10.45 10.83 10.38 10.77 148,112 +0.32(+3.04%)
Apr 25, 2012 10.19 10.51 10.12 10.46 90,845 +0.38(+3.77%)
Apr 24, 2012 10.29 10.30 10.05 10.08 67,544 -0.13(-1.29%)
Apr 23, 2012 10.10 10.28 9.929 10.21 102,870 -0.02(-0.23%)
Apr 20, 2012 10.43 10.56 10.19 10.23 73,623 -0.14(-1.35%)
Apr 19, 2012 10.08 10.39 10.05 10.37 118,739 +0.26(+2.53%)
Apr 18, 2012 9.921 10.13 9.859 10.12 124,584 +0.14(+1.40%)
Apr 17, 2012 9.991 10.19 9.960 9.976 289,492 +0.08(+0.78%)
Apr 16, 2012 10.37 10.37 9.813 9.898 248,929 -0.40(-3.84%)
Apr 13, 2012 10.70 10.70 10.26 10.29 195,335 -0.46(-4.26%)
Apr 12, 2012 10.24 10.82 10.20 10.75 334,331 +0.59(+5.80%)
Apr 11, 2012 9.673 10.20 9.603 10.16 255,978 +0.57(+5.90%)
Apr 10, 2012 9.619 9.820 9.440 9.595 103,796 -0.05(-0.48%)
Apr 09, 2012 9.526 9.704 9.518 9.642 99,276 -0.03(-0.32%)
Apr 05, 2012 9.549 9.805 9.549 9.673 98,338 +0.14(+1.42%)
Apr 04, 2012 9.650 9.681 9.402 9.537 110,154 -0.24(-2.50%)
Apr 03, 2012 9.626 10.01 9.626 9.782 164,250 +0.14(+1.45%)
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.