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 |
| Sep 02, 2022 | $3.11 | $3.20 | $3.05 | $3.09 | 821 111 |
| Sep 01, 2022 | $3.25 | $3.26 | $3.05 | $3.06 | 549 111 |
| Aug 31, 2022 | $3.27 | $3.36 | $3.23 | $3.30 | 1 205 179 |
| Aug 30, 2022 | $3.49 | $3.50 | $3.28 | $3.35 | 620 855 |
| Aug 29, 2022 | $3.41 | $3.62 | $3.41 | $3.55 | 394 806 |
| Aug 26, 2022 | $3.56 | $3.62 | $3.47 | $3.50 | 325 936 |
| Aug 25, 2022 | $3.55 | $3.60 | $3.50 | $3.56 | 375 216 |
| Aug 24, 2022 | $3.42 | $3.58 | $3.42 | $3.50 | 620 029 |
| Aug 23, 2022 | $3.36 | $3.61 | $3.33 | $3.48 | 674 286 |
| Aug 22, 2022 | $3.24 | $3.37 | $3.21 | $3.31 | 475 700 |
| Aug 19, 2022 | $3.45 | $3.45 | $3.34 | $3.36 | 395 681 |
| Aug 18, 2022 | $3.34 | $3.48 | $3.34 | $3.47 | 441 596 |
| Aug 17, 2022 | $3.23 | $3.33 | $3.21 | $3.29 | 444 781 |
| Aug 16, 2022 | $3.33 | $3.42 | $3.21 | $3.25 | 523 772 |
| Aug 15, 2022 | $3.25 | $3.34 | $3.16 | $3.30 | 365 301 |
| Aug 12, 2022 | $3.37 | $3.44 | $3.29 | $3.44 | 365 738 |
| Aug 11, 2022 | $3.40 | $3.53 | $3.33 | $3.39 | 1 195 116 |
| Aug 10, 2022 | $3.28 | $3.34 | $3.13 | $3.33 | 1 103 081 |
| Aug 09, 2022 | $3.26 | $3.37 | $3.16 | $3.25 | 1 004 908 |
| Aug 08, 2022 | $3.10 | $3.25 | $3.03 | $3.20 | 1 353 029 |
| Aug 05, 2022 | $3.00 | $3.14 | $2.96 | $3.08 | 1 025 268 |
| Aug 04, 2022 | $3.18 | $3.18 | $3.00 | $3.03 | 1 745 645 |
| Aug 03, 2022 | $3.72 | $3.72 | $3.03 | $3.18 | 2 484 567 |
| Aug 02, 2022 | $3.74 | $3.85 | $3.63 | $3.78 | 499 040 |
| Aug 01, 2022 | $3.76 | $3.79 | $3.58 | $3.74 | 713 244 |
