NASDAQ:TGA
Delisted
Transglobe Energy Stock Price (Quote)
$3.72
+0 (+0%)
At Close: Jan 27, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.72 | $3.72 | Friday, 27th Jan 2023 TGA stock ended at $3.72. During the day the stock fluctuated 0% from a day low at $3.72 to a day high of $3.72. |
| 90 days | $3.72 | $3.72 | |
| 52 weeks | $2.47 | $5.50 |
| Date | Open | High | Low | Close | Volume |
| Mar 07, 2022 | $4.16 | $4.25 | $3.89 | $4.09 | 1 397 000 |
| Mar 04, 2022 | $3.70 | $4.08 | $3.70 | $4.01 | 1 115 300 |
| Mar 03, 2022 | $3.76 | $3.85 | $3.59 | $3.69 | 1 176 600 |
| Mar 02, 2022 | $4.02 | $4.06 | $3.78 | $3.81 | 729 200 |
| Mar 01, 2022 | $3.93 | $4.08 | $3.86 | $3.89 | 1 706 600 |
| Feb 28, 2022 | $3.63 | $3.91 | $3.62 | $3.90 | 1 020 900 |
| Feb 25, 2022 | $3.52 | $3.70 | $3.47 | $3.66 | 939 700 |
| Feb 24, 2022 | $3.50 | $3.54 | $3.31 | $3.51 | 1 089 700 |
| Feb 23, 2022 | $3.25 | $3.40 | $3.22 | $3.38 | 661 100 |
| Feb 22, 2022 | $3.29 | $3.34 | $3.13 | $3.21 | 505 900 |
| Feb 18, 2022 | $3.19 | $3.20 | $3.09 | $3.15 | 393 400 |
| Feb 17, 2022 | $3.20 | $3.31 | $3.17 | $3.20 | 317 000 |
| Feb 16, 2022 | $3.33 | $3.39 | $3.19 | $3.22 | 709 500 |
| Feb 15, 2022 | $3.25 | $3.35 | $3.15 | $3.28 | 438 300 |
| Feb 14, 2022 | $3.49 | $3.49 | $3.29 | $3.33 | 512 400 |
| Feb 11, 2022 | $3.30 | $3.41 | $3.28 | $3.41 | 408 900 |
| Feb 10, 2022 | $3.24 | $3.39 | $3.22 | $3.27 | 554 600 |
| Feb 09, 2022 | $3.21 | $3.33 | $3.14 | $3.28 | 438 200 |
| Feb 08, 2022 | $3.36 | $3.40 | $3.18 | $3.18 | 626 900 |
| Feb 07, 2022 | $3.29 | $3.47 | $3.22 | $3.40 | 701 800 |
| Feb 04, 2022 | $3.32 | $3.48 | $3.30 | $3.37 | 546 900 |
| Feb 03, 2022 | $3.16 | $3.31 | $3.10 | $3.25 | 492 200 |
| Feb 02, 2022 | $3.21 | $3.23 | $3.11 | $3.18 | 398 200 |
| Feb 01, 2022 | $3.01 | $3.20 | $2.99 | $3.19 | 816 200 |
| Jan 31, 2022 | $2.99 | $3.02 | $2.88 | $2.98 | 312 700 |
