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 |
| Feb 17, 2016 | $1.25 | $1.42 | $1.25 | $1.39 | 167 600 |
| Feb 16, 2016 | $1.26 | $1.31 | $1.20 | $1.24 | 102 500 |
| Feb 12, 2016 | $1.23 | $1.32 | $1.19 | $1.23 | 169 200 |
| Feb 11, 2016 | $1.19 | $1.22 | $1.16 | $1.19 | 60 600 |
| Feb 10, 2016 | $1.21 | $1.25 | $1.18 | $1.23 | 86 700 |
| Feb 09, 2016 | $1.19 | $1.26 | $1.18 | $1.21 | 126 800 |
| Feb 08, 2016 | $1.23 | $1.26 | $1.18 | $1.23 | 147 800 |
| Feb 05, 2016 | $1.28 | $1.30 | $1.24 | $1.24 | 117 300 |
| Feb 04, 2016 | $1.28 | $1.36 | $1.27 | $1.31 | 152 000 |
| Feb 03, 2016 | $1.26 | $1.33 | $1.15 | $1.27 | 220 500 |
| Feb 02, 2016 | $1.32 | $1.32 | $1.21 | $1.22 | 66 500 |
| Feb 01, 2016 | $1.40 | $1.41 | $1.34 | $1.37 | 41 400 |
| Jan 29, 2016 | $1.45 | $1.47 | $1.36 | $1.44 | 100 600 |
| Jan 28, 2016 | $1.38 | $1.47 | $1.35 | $1.43 | 231 800 |
| Jan 27, 2016 | $1.24 | $1.36 | $1.24 | $1.35 | 144 600 |
| Jan 26, 2016 | $1.19 | $1.25 | $1.14 | $1.24 | 211 500 |
| Jan 25, 2016 | $1.18 | $1.22 | $1.14 | $1.17 | 148 100 |
| Jan 22, 2016 | $1.17 | $1.24 | $1.15 | $1.22 | 329 200 |
| Jan 21, 2016 | $1.05 | $1.11 | $1.03 | $1.06 | 265 100 |
| Jan 20, 2016 | $1.07 | $1.12 | $1.00 | $1.07 | 469 900 |
| Jan 19, 2016 | $1.22 | $1.22 | $1.10 | $1.12 | 443 000 |
| Jan 15, 2016 | $1.32 | $1.32 | $1.23 | $1.28 | 248 400 |
| Jan 14, 2016 | $1.26 | $1.35 | $1.22 | $1.33 | 152 000 |
| Jan 13, 2016 | $1.38 | $1.39 | $1.23 | $1.25 | 216 400 |
| Jan 12, 2016 | $1.45 | $1.52 | $1.33 | $1.35 | 228 200 |
