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 |
| Jul 29, 2022 | $3.70 | $3.95 | $3.70 | $3.86 | 1 152 935 |
| Jul 28, 2022 | $3.71 | $3.74 | $3.56 | $3.66 | 620 322 |
| Jul 27, 2022 | $3.53 | $3.65 | $3.45 | $3.65 | 361 686 |
| Jul 26, 2022 | $3.62 | $3.63 | $3.42 | $3.52 | 577 482 |
| Jul 25, 2022 | $3.25 | $3.53 | $3.22 | $3.51 | 1 528 791 |
| Jul 22, 2022 | $3.31 | $3.35 | $3.19 | $3.22 | 732 716 |
| Jul 21, 2022 | $3.41 | $3.45 | $3.23 | $3.31 | 887 885 |
| Jul 20, 2022 | $3.38 | $3.50 | $3.30 | $3.49 | 1 132 781 |
| Jul 19, 2022 | $3.38 | $3.45 | $3.29 | $3.41 | 1 385 654 |
| Jul 18, 2022 | $3.48 | $3.55 | $3.30 | $3.35 | 3 079 987 |
| Jul 15, 2022 | $3.42 | $3.46 | $3.28 | $3.34 | 2 661 485 |
| Jul 14, 2022 | $3.42 | $3.45 | $3.09 | $3.35 | 5 852 252 |
| Jul 13, 2022 | $3.16 | $3.29 | $3.11 | $3.18 | 928 869 |
| Jul 12, 2022 | $3.10 | $3.16 | $2.97 | $3.12 | 698 021 |
| Jul 11, 2022 | $3.24 | $3.26 | $3.14 | $3.17 | 777 057 |
| Jul 08, 2022 | $3.41 | $3.42 | $3.26 | $3.30 | 730 409 |
| Jul 07, 2022 | $3.35 | $3.51 | $3.32 | $3.41 | 1 262 377 |
| Jul 06, 2022 | $3.25 | $3.35 | $3.02 | $3.26 | 1 042 288 |
| Jul 05, 2022 | $3.38 | $3.38 | $3.14 | $3.26 | 1 012 412 |
| Jul 01, 2022 | $3.42 | $3.52 | $3.31 | $3.50 | 893 915 |
| Jun 30, 2022 | $3.40 | $3.51 | $3.30 | $3.39 | 1 356 365 |
| Jun 29, 2022 | $3.88 | $3.94 | $3.48 | $3.52 | 1 147 244 |
| Jun 28, 2022 | $3.76 | $3.92 | $3.71 | $3.85 | 1 337 367 |
| Jun 27, 2022 | $3.53 | $3.71 | $3.52 | $3.60 | 1 762 765 |
| Jun 24, 2022 | $3.30 | $3.61 | $3.25 | $3.48 | 1 497 614 |
