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 |
| Jun 23, 2022 | $3.72 | $3.73 | $3.23 | $3.31 | 1 765 689 |
| Jun 22, 2022 | $3.80 | $3.81 | $3.62 | $3.65 | 1 352 495 |
| Jun 21, 2022 | $3.93 | $4.08 | $3.80 | $4.01 | 1 735 574 |
| Jun 17, 2022 | $4.06 | $4.07 | $3.69 | $3.79 | 2 717 451 |
| Jun 16, 2022 | $4.21 | $4.29 | $4.02 | $4.03 | 1 224 065 |
| Jun 15, 2022 | $4.46 | $4.46 | $4.17 | $4.31 | 879 132 |
| Jun 14, 2022 | $4.55 | $4.66 | $4.26 | $4.34 | 1 304 149 |
| Jun 13, 2022 | $4.43 | $4.53 | $4.18 | $4.33 | 1 595 360 |
| Jun 10, 2022 | $4.76 | $4.85 | $4.55 | $4.65 | 1 002 315 |
| Jun 09, 2022 | $5.34 | $5.34 | $4.76 | $4.78 | 2 318 890 |
| Jun 08, 2022 | $5.25 | $5.50 | $5.17 | $5.30 | 1 882 027 |
| Jun 07, 2022 | $5.07 | $5.24 | $4.96 | $5.17 | 1 403 317 |
| Jun 06, 2022 | $5.15 | $5.15 | $4.88 | $5.07 | 1 096 407 |
| Jun 03, 2022 | $4.92 | $5.09 | $4.90 | $5.07 | 1 119 826 |
| Jun 02, 2022 | $4.80 | $4.99 | $4.73 | $4.90 | 1 189 252 |
| Jun 01, 2022 | $4.80 | $4.87 | $4.61 | $4.81 | 715 040 |
| May 31, 2022 | $4.87 | $4.88 | $4.59 | $4.72 | 1 146 163 |
| May 27, 2022 | $4.74 | $4.77 | $4.58 | $4.70 | 799 066 |
| May 26, 2022 | $4.54 | $4.77 | $4.53 | $4.71 | 1 284 156 |
| May 25, 2022 | $4.40 | $4.56 | $4.38 | $4.50 | 728 845 |
| May 24, 2022 | $4.40 | $4.43 | $4.30 | $4.40 | 849 998 |
| May 23, 2022 | $4.44 | $4.55 | $4.29 | $4.45 | 859 195 |
| May 20, 2022 | $4.25 | $4.46 | $4.21 | $4.34 | 1 495 452 |
| May 19, 2022 | $3.91 | $4.26 | $3.91 | $4.21 | 917 851 |
| May 18, 2022 | $4.20 | $4.20 | $3.92 | $4.00 | 711 740 |
