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 30, 2008 3.956 4.018 3.933 4.010 129,551 +0.09(+2.38%)
May 29, 2008 4.018 4.018 3.902 3.917 233,373 -0.10(-2.51%)
May 28, 2008 3.871 4.034 3.824 4.018 220,798 +0.12(+2.98%)
May 27, 2008 3.886 4.010 3.840 3.902 263,891 -0.02(-0.40%)
May 26, 2008 4.049 4.096 3.917 3.917 154,868 +0.00(+0.00%)
May 23, 2008 4.049 4.096 3.917 3.917 154,868 -0.14(-3.44%)
May 22, 2008 4.034 4.158 4.018 4.057 167,906 +0.02(+0.38%)
May 21, 2008 4.010 4.228 4.003 4.041 560,607 +0.05(+1.36%)
May 20, 2008 3.933 4.026 3.894 3.987 286,008 +0.09(+2.19%)
May 19, 2008 3.879 3.956 3.879 3.902 246,127 +0.02(+0.60%)
May 16, 2008 3.801 3.948 3.778 3.879 346,486 +0.10(+2.67%)
May 15, 2008 3.770 3.801 3.754 3.778 143,457 +0.02(+0.41%)
May 14, 2008 3.770 3.793 3.747 3.762 183,855 -0.02(-0.61%)
May 13, 2008 3.762 3.793 3.731 3.785 126,435 +0.00(+0.00%)
May 12, 2008 3.855 3.855 3.747 3.785 202,879 -0.07(-1.81%)
May 09, 2008 3.739 3.871 3.739 3.855 259,137 +0.14(+3.76%)
May 08, 2008 3.754 3.785 3.716 3.716 144,868 -0.02(-0.42%)
May 07, 2008 3.731 3.809 3.700 3.731 253,753 +0.00(+0.00%)
May 06, 2008 3.766 3.824 3.708 3.731 298,018 -0.07(-1.84%)
May 05, 2008 3.778 3.832 3.646 3.801 452,305 +0.16(+4.26%)
May 02, 2008 3.576 3.685 3.568 3.646 161,696 +0.09(+2.40%)
May 01, 2008 3.529 3.584 3.452 3.560 282,834 +0.02(+0.66%)
Apr 30, 2008 3.584 3.615 3.529 3.537 234,736 -0.05(-1.51%)
Apr 29, 2008 3.677 3.685 3.576 3.591 127,576 -0.09(-2.53%)
Apr 28, 2008 3.716 3.723 3.654 3.685 86,012 -0.06(-1.66%)
Apr 25, 2008 3.661 3.754 3.646 3.747 129,002 +0.07(+1.90%)
Apr 24, 2008 3.692 3.739 3.661 3.677 71,594 -0.06(-1.66%)
Apr 23, 2008 3.886 3.886 3.739 3.739 186,521 -0.14(-3.60%)
Apr 22, 2008 3.894 3.933 3.854 3.879 308,455 -0.06(-1.57%)
Apr 21, 2008 3.879 3.948 3.855 3.941 272,733 +0.06(+1.60%)
Apr 18, 2008 3.840 3.879 3.824 3.879 264,570 +0.01(+0.20%)
Apr 17, 2008 3.824 3.972 3.824 3.871 237,626 +0.05(+1.22%)
Apr 16, 2008 3.630 3.902 3.630 3.824 285,955 +0.16(+4.23%)
Apr 15, 2008 3.568 3.677 3.529 3.669 172,719 +0.09(+2.38%)
Apr 14, 2008 3.630 3.638 3.553 3.584 200,060 -0.05(-1.28%)
Apr 11, 2008 3.630 3.723 3.623 3.630 127,982 -0.06(-1.68%)
Apr 10, 2008 3.623 3.716 3.607 3.692 155,835 +0.09(+2.37%)
Apr 09, 2008 3.599 3.677 3.560 3.607 257,739 +0.04(+1.09%)
Apr 08, 2008 3.623 3.623 3.529 3.568 138,659 -0.08(-2.13%)
Apr 07, 2008 3.801 3.801 3.576 3.646 183,154 -0.02(-0.42%)
Apr 04, 2008 3.654 3.723 3.584 3.661 462,389 -0.11(-2.88%)
Apr 03, 2008 3.692 3.801 3.661 3.770 101,411 +0.05(+1.46%)
Apr 02, 2008 3.747 3.754 3.677 3.716 156,008 -0.05(-1.44%)
Apr 01, 2008 3.785 3.816 3.731 3.770 110,451 -0.01(-0.21%)
Mar 31, 2008 3.840 3.925 3.692 3.778 124,808 -0.07(-1.81%)
Mar 28, 2008 3.809 3.925 3.793 3.847 243,252 +0.04(+1.02%)
Mar 27, 2008 3.747 3.832 3.692 3.809 139,370 +0.06(+1.66%)
Mar 26, 2008 3.654 3.747 3.654 3.747 146,971 +0.12(+3.21%)
Mar 25, 2008 3.584 3.630 3.460 3.630 135,480 +0.08(+2.18%)
Mar 24, 2008 3.304 3.553 3.304 3.553 325,091 +0.25(+7.51%)
Mar 21, 2008 3.374 3.374 3.258 3.304 226,744 +0.00(+0.00%)
Mar 20, 2008 3.374 3.374 3.258 3.304 226,744 -0.09(-2.52%)
Mar 19, 2008 3.607 3.615 3.390 3.390 330,462 -0.22(-6.02%)
Mar 18, 2008 3.685 3.685 3.553 3.607 184,742 +0.03(+0.87%)
Mar 17, 2008 3.785 3.785 3.506 3.576 350,829 -0.23(-6.11%)
Mar 14, 2008 3.948 3.964 3.778 3.809 243,468 -0.12(-3.16%)
Mar 13, 2008 3.801 3.933 3.778 3.933 220,722 +0.09(+2.42%)
Mar 12, 2008 3.902 4.049 3.840 3.840 257,989 -0.06(-1.59%)
Mar 11, 2008 3.879 4.096 3.816 3.902 379,250 -0.04(-0.98%)
Mar 10, 2008 4.321 4.321 3.933 3.941 474,807 -0.22(-5.40%)
Mar 07, 2008 4.243 4.274 3.995 4.166 203,663 -0.09(-2.01%)
Mar 06, 2008 4.220 4.321 4.220 4.251 205,989 -0.02(-0.36%)
Mar 05, 2008 4.158 4.274 4.111 4.266 264,500 +0.15(+3.58%)
Mar 04, 2008 4.251 4.274 4.003 4.119 401,529 -0.07(-1.67%)
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.