TGA

TransGlobe Energy Historical Data

TGA Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 2.82 0.16 6.02% 2.71 2.8274 2.69 560,454
Oct 22 2021 2.66 0.02 0.76% 2.62 2.69 2.60 280,034
Oct 21 2021 2.64 -0.15 -5.38% 2.79 2.83 2.61 486,989
Oct 20 2021 2.79 0.28 11.16% 2.50 2.815 2.49 805,600
Oct 19 2021 2.51 -0.06 -2.33% 2.57 2.61 2.43 693,784
Oct 18 2021 2.57 -0.04 -1.53% 2.62 2.7227 2.5518 840,598
Oct 15 2021 2.61 -0.26 -9.06% 2.84 2.95 2.60 1,052,656
Oct 14 2021 2.87 0.04 1.41% 2.89 3.00 2.84 586,140
Oct 13 2021 2.83 -0.05 -1.74% 2.83 2.91 2.70 846,419
Oct 12 2021 2.88 -0.31 -9.72% 3.16 3.18 2.81 1,507,168
Oct 11 2021 3.19 0.01 0.31% 3.16 3.42 3.06 1,792,509
Oct 08 2021 3.18 0.14 4.61% 3.13 3.25 3.05 1,231,147
Oct 07 2021 3.04 0.13 4.47% 2.89 3.13 2.7701 1,382,159
Oct 06 2021 2.91 0.15 5.43% 2.74 2.99 2.63 1,059,636
Oct 05 2021 2.76 0.21 8.24% 2.65 2.85 2.54 1,615,236
Oct 04 2021 2.55 0.27 11.84% 2.36 2.70 2.33 1,232,531
Oct 01 2021 2.28 0.09 4.11% 2.22 2.42 2.20 687,067
Sep 30 2021 2.19 0.17 8.42% 2.01 2.21 1.98 327,365
Sep 29 2021 2.02 -0.14 -6.48% 2.18 2.23 2.01 540,074
Sep 28 2021 2.16 0.08 3.85% 2.11 2.21 2.08 660,036
Sep 27 2021 2.08 0.02 0.97% 2.10 2.18 2.05 559,996
Sep 24 2021 2.06 -0.01 -0.48% 2.08 2.12 2.01 198,954
Sep 23 2021 2.07 0.08 4.02% 1.99 2.10 1.975 251,357
Sep 22 2021 1.99 0.05 2.58% 1.98 1.99 1.91 281,317
Sep 21 2021 1.94 0.03 1.57% 1.92 1.94 1.86 105,656
Sep 20 2021 1.91 -0.03 -1.55% 1.95 1.95 1.85 231,097
Sep 17 2021 1.94 -0.05 -2.51% 1.98 1.98 1.9112 161,797
Sep 16 2021 1.99 0.04 2.05% 1.96 1.99 1.8801 320,661
Sep 15 2021 1.95 0.16 8.94% 1.85 1.95 1.81 272,308
Sep 14 2021 1.79 -0.08 -4.28% 1.95 1.986 1.78 212,109
Sep 13 2021 1.87 0.04 2.19% 1.87 1.92 1.83 141,152
Sep 10 2021 1.83 0.03 1.67% 1.83 1.86 1.79 109,088
Sep 09 2021 1.80 -0.04 -2.17% 1.79 1.84 1.78 27,226
Sep 08 2021 1.84 0.02 1.1% 1.82 1.84 1.77 78,721
Sep 07 2021 1.82 -0.04 -2.15% 1.91 1.91 1.7809 120,926
Sep 06 2021 1.86 0.00 +0.00% 1.85 1.92 1.83 0
Sep 03 2021 1.86 0.03 1.64% 1.85 1.92 1.83 127,927
Sep 02 2021 1.83 0.05 2.81% 1.80 1.8702 1.79 158,883
Sep 01 2021 1.78 -0.03 -1.66% 1.77 1.84 1.75 109,704
Aug 31 2021 1.81 0.00 0.0% 1.82 1.82 1.78 86,229
Aug 30 2021 1.81 0.00 0.0% 1.82 1.86 1.75 204,821
Aug 27 2021 1.81 0.03 1.69% 1.78 1.85 1.78 177,012
Aug 26 2021 1.78 -0.04 -2.2% 1.81 1.83 1.74 123,766
Aug 25 2021 1.82 0.06 3.41% 1.75 1.83 1.72 246,232
Aug 24 2021 1.76 0.07 4.14% 1.77 1.80 1.67 301,642
Aug 23 2021 1.69 0.06 3.68% 1.64 1.75 1.64 293,970
Aug 20 2021 1.63 0.08 5.16% 1.54 1.64 1.4715 218,047
Aug 19 2021 1.55 -0.07 -4.32% 1.55 1.59 1.49 320,893
Aug 18 2021 1.62 0.07 4.52% 1.56 1.64 1.55 179,746
Aug 17 2021 1.55 -0.09 -5.49% 1.61 1.66 1.5201 287,936
Aug 16 2021 1.64 0.03 1.86% 1.63 1.66 1.60 209,191
Aug 13 2021 1.61 -0.10 -5.85% 1.70 1.70 1.61 84,020
Aug 12 2021 1.71 -0.02 -1.16% 1.73 1.75 1.67 84,733
Aug 11 2021 1.73 0.00 0.0% 1.72 1.75 1.64 165,169
Aug 10 2021 1.73 0.02 1.17% 1.71 1.78 1.66 208,618
Aug 09 2021 1.71 0.06 3.64% 1.65 1.72 1.5901 124,386
Aug 06 2021 1.65 0.06 3.77% 1.70 1.71 1.5836 179,180
Aug 05 2021 1.59 0.00 0.0% 1.59 1.66 1.58 118,436
Aug 04 2021 1.59 -0.06 -3.64% 1.62 1.62 1.575 69,916
Aug 03 2021 1.65 0.07 4.43% 1.59 1.67 1.59 130,275
Aug 02 2021 1.58 -0.10 -5.95% 1.68 1.725 1.58 90,521
Jul 30 2021 1.68 -0.05 -2.89% 1.72 1.7299 1.63 164,803
Jul 29 2021 1.73 0.08 4.85% 1.63 1.73 1.63 110,912
Jul 28 2021 1.65 -0.01 -0.6% 1.67 1.69 1.60 193,661


Your Recent History
NASDAQ
TGA
TransGlobe..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.