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 |
| Oct 10, 2022 | $3.54 | $3.61 | $3.36 | $3.40 | 769 093 |
| Oct 07, 2022 | $3.55 | $3.90 | $3.46 | $3.55 | 5 844 387 |
| Oct 06, 2022 | $3.40 | $3.60 | $3.35 | $3.58 | 1 388 534 |
| Oct 05, 2022 | $3.11 | $3.38 | $3.07 | $3.35 | 1 937 882 |
| Oct 04, 2022 | $3.02 | $3.12 | $2.96 | $3.11 | 2 053 337 |
| Oct 03, 2022 | $2.84 | $2.93 | $2.77 | $2.88 | 4 104 208 |
| Sep 30, 2022 | $2.63 | $2.74 | $2.60 | $2.68 | 1 221 012 |
| Sep 29, 2022 | $2.77 | $2.80 | $2.61 | $2.69 | 809 554 |
| Sep 28, 2022 | $2.69 | $2.78 | $2.68 | $2.73 | 831 488 |
| Sep 27, 2022 | $2.53 | $2.76 | $2.52 | $2.65 | 1 500 378 |
| Sep 26, 2022 | $2.55 | $2.63 | $2.47 | $2.49 | 818 221 |
| Sep 23, 2022 | $2.81 | $2.84 | $2.56 | $2.63 | 1 340 383 |
| Sep 22, 2022 | $2.88 | $3.01 | $2.86 | $2.94 | 2 073 054 |
| Sep 21, 2022 | $2.96 | $3.03 | $2.92 | $2.92 | 418 446 |
| Sep 20, 2022 | $3.06 | $3.06 | $2.89 | $2.94 | 574 983 |
| Sep 19, 2022 | $3.00 | $3.11 | $2.93 | $3.08 | 866 750 |
| Sep 16, 2022 | $3.05 | $3.12 | $2.95 | $3.10 | 766 692 |
| Sep 15, 2022 | $3.08 | $3.09 | $2.98 | $3.08 | 895 571 |
| Sep 14, 2022 | $3.15 | $3.29 | $3.09 | $3.13 | 589 911 |
| Sep 13, 2022 | $3.12 | $3.14 | $3.01 | $3.12 | 1 602 563 |
| Sep 12, 2022 | $3.22 | $3.22 | $3.09 | $3.12 | 1 838 469 |
| Sep 09, 2022 | $3.04 | $3.14 | $3.04 | $3.13 | 1 332 712 |
| Sep 08, 2022 | $2.89 | $3.01 | $2.89 | $3.00 | 1 519 137 |
| Sep 07, 2022 | $2.96 | $3.00 | $2.87 | $2.93 | 712 510 |
| Sep 06, 2022 | $3.11 | $3.14 | $3.02 | $3.04 | 534 331 |
