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 |
| Apr 11, 2022 | $4.05 | $4.05 | $3.84 | $3.89 | 649 973 |
| Apr 08, 2022 | $3.92 | $4.09 | $3.92 | $4.06 | 653 249 |
| Apr 07, 2022 | $3.89 | $3.94 | $3.77 | $3.92 | 396 800 |
| Apr 06, 2022 | $3.88 | $3.96 | $3.81 | $3.84 | 607 500 |
| Apr 05, 2022 | $3.90 | $3.98 | $3.85 | $3.87 | 573 500 |
| Apr 04, 2022 | $3.77 | $3.88 | $3.76 | $3.87 | 482 900 |
| Apr 01, 2022 | $3.63 | $3.73 | $3.60 | $3.70 | 459 446 |
| Mar 31, 2022 | $3.67 | $3.76 | $3.60 | $3.63 | 795 255 |
| Mar 30, 2022 | $3.72 | $3.92 | $3.71 | $3.78 | 678 517 |
| Mar 29, 2022 | $3.52 | $3.68 | $3.45 | $3.67 | 557 500 |
| Mar 28, 2022 | $3.68 | $3.68 | $3.46 | $3.58 | 1 014 500 |
| Mar 25, 2022 | $3.55 | $3.80 | $3.55 | $3.78 | 684 100 |
| Mar 24, 2022 | $3.71 | $3.75 | $3.56 | $3.60 | 548 400 |
| Mar 23, 2022 | $3.53 | $3.75 | $3.53 | $3.71 | 1 247 800 |
| Mar 22, 2022 | $3.58 | $3.61 | $3.47 | $3.53 | 653 092 |
| Mar 21, 2022 | $3.46 | $3.62 | $3.46 | $3.60 | 1 309 979 |
| Mar 18, 2022 | $3.57 | $3.61 | $3.43 | $3.45 | 549 156 |
| Mar 17, 2022 | $3.71 | $3.73 | $3.49 | $3.49 | 647 900 |
| Mar 16, 2022 | $3.47 | $3.47 | $3.26 | $3.35 | 316 600 |
| Mar 15, 2022 | $3.19 | $3.42 | $3.03 | $3.32 | 702 700 |
| Mar 14, 2022 | $3.60 | $3.62 | $3.35 | $3.42 | 1 111 000 |
| Mar 11, 2022 | $3.83 | $3.86 | $3.72 | $3.73 | 556 900 |
| Mar 10, 2022 | $3.85 | $3.96 | $3.71 | $3.85 | 818 600 |
| Mar 09, 2022 | $3.76 | $3.97 | $3.66 | $3.85 | 949 700 |
| Mar 08, 2022 | $4.22 | $4.29 | $3.78 | $3.85 | 1 576 100 |
