TransGlobe Energy Corpora... (TGA)
NASDAQ: TGA
· Real-Time Price · USD
3.72
0.00 (0.00%)
At close: Oct 13, 2022, 10:00 PM
TGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2022 | 3.36 | 3.74 | 3.36 | 3.72 | 3.72 | 7.83% | 1,991,362 |
| Oct 12, 2022 | 3.29 | 3.47 | 3.26 | 3.45 | 3.45 | 4.86% | 1,116,459 |
| Oct 11, 2022 | 3.38 | 3.38 | 3.18 | 3.29 | 3.29 | -3.24% | 1,108,378 |
| Oct 10, 2022 | 3.54 | 3.60 | 3.36 | 3.40 | 3.40 | -4.23% | 769,140 |
| Oct 7, 2022 | 3.55 | 3.90 | 3.46 | 3.55 | 3.55 | -0.84% | 5,844,683 |
| Oct 6, 2022 | 3.40 | 3.60 | 3.35 | 3.58 | 3.58 | 6.87% | 1,388,994 |
| Oct 5, 2022 | 3.11 | 3.38 | 3.06 | 3.35 | 3.35 | 7.72% | 1,939,001 |
| Oct 4, 2022 | 3.02 | 3.12 | 2.96 | 3.11 | 3.11 | 7.99% | 2,053,403 |
| Oct 3, 2022 | 2.84 | 2.93 | 2.77 | 2.88 | 2.88 | 7.46% | 4,106,416 |
| Sep 30, 2022 | 2.63 | 2.74 | 2.60 | 2.68 | 2.68 | -0.37% | 1,221,022 |
| Sep 29, 2022 | 2.77 | 2.80 | 2.61 | 2.69 | 2.69 | -1.47% | 809,959 |
| Sep 28, 2022 | 2.69 | 2.78 | 2.68 | 2.73 | 2.73 | 3.02% | 831,491 |
| Sep 27, 2022 | 2.53 | 2.76 | 2.52 | 2.65 | 2.65 | 6.43% | 1,500,379 |
| Sep 26, 2022 | 2.55 | 2.63 | 2.47 | 2.49 | 2.49 | -5.32% | 818,357 |
| Sep 23, 2022 | 2.81 | 2.84 | 2.56 | 2.63 | 2.63 | -10.54% | 1,353,623 |
| Sep 22, 2022 | 2.88 | 3.01 | 2.86 | 2.94 | 2.94 | 0.68% | 2,073,054 |
| Sep 21, 2022 | 2.96 | 3.03 | 2.92 | 2.92 | 2.92 | -0.68% | 418,446 |
| Sep 20, 2022 | 3.06 | 3.06 | 2.89 | 2.94 | 2.94 | -4.55% | 574,988 |
| Sep 19, 2022 | 3.00 | 3.11 | 2.93 | 3.08 | 3.08 | -0.65% | 866,807 |
| Sep 16, 2022 | 3.05 | 3.12 | 2.95 | 3.10 | 3.10 | 0.65% | 766,703 |