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 31, 2022 4.870 4.880 4.590 4.720 1,146,283 +0.02(+0.43%)
May 27, 2022 4.740 4.770 4.584 4.700 799,066 -0.01(-0.21%)
May 26, 2022 4.540 4.770 4.530 4.710 1,284,156 +0.21(+4.67%)
May 25, 2022 4.400 4.555 4.380 4.500 733,221 +0.10(+2.27%)
May 24, 2022 4.400 4.430 4.300 4.400 850,421 -0.05(-1.12%)
May 23, 2022 4.440 4.545 4.285 4.450 859,295 +0.11(+2.53%)
May 20, 2022 4.250 4.455 4.210 4.340 1,495,330 +0.13(+3.09%)
May 19, 2022 3.910 4.260 3.910 4.210 917,853 +0.21(+5.25%)
May 18, 2022 4.200 4.200 3.920 4.000 713,003 -0.15(-3.61%)
May 17, 2022 4.240 4.270 4.110 4.150 884,012 -0.03(-0.72%)
May 16, 2022 4.090 4.200 4.040 4.180 805,369 +0.18(+4.50%)
May 13, 2022 3.880 4.160 3.850 4.000 952,707 +0.23(+6.10%)
May 12, 2022 3.960 3.980 3.685 3.770 867,975 -0.23(-5.75%)
May 11, 2022 4.010 4.190 3.970 4.000 869,902 +0.11(+2.83%)
May 10, 2022 4.060 4.110 3.830 3.890 632,180 -0.06(-1.52%)
May 09, 2022 4.320 4.340 3.911 3.950 1,018,471 -0.51(-11.43%)
May 06, 2022 4.500 4.620 4.340 4.460 559,914 +0.00(+0.00%)
May 05, 2022 4.430 4.480 4.221 4.460 834,073 +0.10(+2.29%)
May 04, 2022 4.480 4.480 4.165 4.360 591,790 -0.03(-0.68%)
May 03, 2022 4.250 4.470 4.180 4.390 766,270 +0.16(+3.78%)
May 02, 2022 4.300 4.438 4.130 4.230 1,253,334 -0.14(-3.20%)
Apr 29, 2022 4.520 4.530 4.315 4.370 567,535 -0.10(-2.24%)
Apr 28, 2022 4.440 4.510 4.234 4.470 564,337 +0.11(+2.52%)
Apr 27, 2022 4.380 4.399 4.233 4.360 739,874 +0.02(+0.45%)
Apr 26, 2022 4.546 4.585 4.252 4.340 1,069,241 +0.05(+1.14%)
Apr 25, 2022 4.321 4.331 3.940 4.292 1,326,526 -0.20(-4.36%)
Apr 22, 2022 4.644 4.761 4.389 4.487 1,123,295 -0.16(-3.37%)
Apr 21, 2022 4.947 5.005 4.575 4.644 2,033,273 -0.28(-5.75%)
Apr 20, 2022 4.790 4.956 4.634 4.927 1,407,266 +0.22(+4.78%)
Apr 19, 2022 4.849 4.849 4.458 4.702 2,014,193 -0.10(-2.04%)
Apr 18, 2022 4.468 4.927 4.458 4.800 2,549,098 +0.43(+9.84%)
Apr 14, 2022 4.067 4.419 4.008 4.370 1,506,461 +0.31(+7.71%)
Apr 13, 2022 3.989 4.086 3.969 4.057 680,074 +0.12(+2.98%)
Apr 12, 2022 3.920 4.047 3.881 3.940 796,808 +0.12(+3.07%)
Apr 11, 2022 3.959 3.959 3.754 3.822 527,736 -0.15(-3.69%)
Apr 08, 2022 3.832 3.998 3.832 3.969 687,332 +0.14(+3.57%)
Apr 07, 2022 3.803 3.852 3.685 3.832 405,924 +0.08(+2.08%)
Apr 06, 2022 3.793 3.871 3.725 3.754 621,492 -0.03(-0.78%)
Apr 05, 2022 3.813 3.891 3.764 3.783 586,610 +0.00(+0.00%)
Apr 04, 2022 3.685 3.793 3.674 3.783 494,014 +0.16(+4.31%)
Apr 01, 2022 3.549 3.646 3.519 3.627 501,572 +0.07(+1.92%)
Mar 31, 2022 3.588 3.676 3.519 3.558 653,739 -0.14(-3.70%)
Mar 30, 2022 3.637 3.832 3.627 3.695 476,956 +0.11(+3.00%)
Mar 29, 2022 3.441 3.597 3.373 3.588 570,346 +0.09(+2.51%)
Mar 28, 2022 3.597 3.598 3.382 3.500 1,036,746 -0.20(-5.29%)
Mar 25, 2022 3.470 3.715 3.470 3.695 700,748 +0.18(+5.00%)
Mar 24, 2022 3.627 3.666 3.475 3.519 561,015 -0.11(-2.97%)
Mar 23, 2022 3.451 3.666 3.451 3.627 1,276,374 +0.18(+5.10%)
Mar 22, 2022 3.500 3.549 3.392 3.451 688,686 -0.07(-1.94%)
Mar 21, 2022 3.382 3.539 3.382 3.519 1,340,037 +0.15(+4.35%)
Mar 18, 2022 3.490 3.529 3.353 3.373 558,508 -0.04(-1.15%)
Mar 17, 2022 3.627 3.646 3.412 3.412 662,836 +0.14(+4.18%)
Mar 16, 2022 3.392 3.392 3.187 3.275 322,725 +0.03(+0.90%)
Mar 15, 2022 3.118 3.343 2.962 3.246 718,114 -0.10(-2.92%)
Mar 14, 2022 3.519 3.540 3.275 3.343 1,136,460 -0.30(-8.31%)
Mar 11, 2022 3.744 3.769 3.637 3.646 569,787 -0.12(-3.12%)
Mar 10, 2022 3.764 3.871 3.627 3.764 837,419 +0.00(+0.00%)
Mar 09, 2022 3.676 3.876 3.578 3.764 971,456 +0.00(+0.00%)
Mar 08, 2022 4.125 4.192 3.695 3.764 1,611,965 -0.23(-5.87%)
Mar 07, 2022 4.067 4.155 3.803 3.998 1,429,005 +0.08(+2.00%)
Mar 04, 2022 3.617 3.989 3.617 3.920 1,142,033 +0.31(+8.67%)
Mar 03, 2022 3.676 3.764 3.510 3.607 1,203,581 -0.12(-3.15%)
Mar 02, 2022 3.930 3.969 3.695 3.725 745,745 -0.08(-2.06%)
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.