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 |
| May 17, 2022 | $4.24 | $4.27 | $4.11 | $4.15 | 884 011 |
| May 16, 2022 | $4.09 | $4.20 | $4.04 | $4.18 | 805 343 |
| May 13, 2022 | $3.88 | $4.16 | $3.85 | $4.00 | 952 457 |
| May 12, 2022 | $3.96 | $3.98 | $3.69 | $3.77 | 873 464 |
| May 11, 2022 | $4.01 | $4.19 | $3.97 | $4.00 | 875 705 |
| May 10, 2022 | $4.06 | $4.11 | $3.83 | $3.89 | 637 002 |
| May 09, 2022 | $4.32 | $4.34 | $3.91 | $3.95 | 1 034 006 |
| May 06, 2022 | $4.50 | $4.62 | $4.34 | $4.46 | 567 773 |
| May 05, 2022 | $4.43 | $4.48 | $4.22 | $4.46 | 840 253 |
| May 04, 2022 | $4.48 | $4.48 | $4.17 | $4.36 | 595 102 |
| May 03, 2022 | $4.25 | $4.47 | $4.18 | $4.39 | 769 766 |
| May 02, 2022 | $4.30 | $4.44 | $4.13 | $4.23 | 1 267 718 |
| Apr 29, 2022 | $4.52 | $4.53 | $4.32 | $4.37 | 576 456 |
| Apr 28, 2022 | $4.44 | $4.51 | $4.23 | $4.47 | 570 264 |
| Apr 27, 2022 | $4.48 | $4.50 | $4.33 | $4.46 | 729 368 |
| Apr 26, 2022 | $4.65 | $4.69 | $4.35 | $4.44 | 1 052 260 |
| Apr 25, 2022 | $4.42 | $4.43 | $4.03 | $4.39 | 1 298 684 |
| Apr 22, 2022 | $4.71 | $4.86 | $4.49 | $4.58 | 342 625 |
| Apr 21, 2022 | $5.06 | $5.12 | $4.68 | $4.75 | 1 987 800 |
| Apr 20, 2022 | $4.90 | $5.07 | $4.74 | $5.04 | 1 375 900 |
| Apr 19, 2022 | $4.96 | $4.96 | $4.56 | $4.81 | 1 969 300 |
| Apr 18, 2022 | $4.57 | $5.04 | $4.56 | $4.91 | 2 492 200 |
| Apr 14, 2022 | $4.14 | $4.52 | $4.12 | $4.46 | 1 465 382 |
| Apr 13, 2022 | $4.08 | $4.18 | $4.06 | $4.15 | 711 702 |
| Apr 12, 2022 | $4.01 | $4.14 | $3.97 | $4.01 | 774 042 |
