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 (%)
Jul 31, 2012 7.641 7.742 7.392 7.431 154,372 -0.20(-2.64%)
Jul 30, 2012 7.780 7.826 7.524 7.633 163,307 -0.16(-2.09%)
Jul 27, 2012 7.183 8.005 7.183 7.796 419,138 +0.69(+9.72%)
Jul 26, 2012 6.880 7.144 6.818 7.105 133,349 +0.36(+5.41%)
Jul 25, 2012 6.888 6.888 6.687 6.741 66,850 -0.05(-0.80%)
Jul 24, 2012 6.787 6.880 6.694 6.795 98,358 +0.00(+0.00%)
Jul 23, 2012 6.609 6.865 6.593 6.795 109,725 -0.04(-0.57%)
Jul 20, 2012 6.834 6.958 6.795 6.834 158,568 -0.09(-1.34%)
Jul 19, 2012 6.935 7.082 6.904 6.927 81,447 +0.02(+0.34%)
Jul 18, 2012 7.020 7.253 6.880 6.904 133,676 -0.18(-2.52%)
Jul 17, 2012 6.842 7.121 6.756 7.082 143,920 +0.26(+3.87%)
Jul 16, 2012 6.981 6.997 6.733 6.818 95,852 -0.12(-1.79%)
Jul 13, 2012 6.632 6.974 6.632 6.943 208,551 +0.32(+4.86%)
Jul 12, 2012 6.787 6.803 6.578 6.621 251,804 -0.24(-3.50%)
Jul 11, 2012 6.849 6.958 6.803 6.861 111,054 +0.04(+0.63%)
Jul 10, 2012 6.896 6.981 6.780 6.818 131,825 -0.03(-0.40%)
Jul 09, 2012 6.834 6.935 6.780 6.846 140,875 -0.03(-0.51%)
Jul 06, 2012 6.811 7.012 6.749 6.880 198,949 -0.10(-1.44%)
Jul 05, 2012 7.377 7.377 6.857 6.981 347,671 -0.52(-6.93%)
Jul 03, 2012 6.842 7.524 6.826 7.501 317,872 +0.67(+9.89%)
Jul 02, 2012 6.943 7.020 6.702 6.826 77,067 -0.12(-1.68%)
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%)
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.