Dark

TGA
Transglobe Energy Corp
stock NASDAQ

Inactive

Oct 13, 2022

3.72USD+7.826%(+0.27)1,991,362

Pre-market

0.00USD-100.000%(-3.45)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-13	3.3600	3.7400	3.3600	3.7200	+7.826%	1,991,362	0.000%
2022-10-12	3.2900	3.4700	3.2600	3.4500	+4.863%	1,116,459	+7.826%
2022-10-11	3.3800	3.3800	3.1800	3.2900	-3.235%	1,108,378	+13.070%
2022-10-10	3.5400	3.6050	3.3600	3.4000	-4.225%	769,140	+9.412%
2022-10-07	3.5500	3.9000	3.4600	3.5500	-0.838%	5,844,683	+4.789%
2022-10-06	3.4000	3.5950	3.3500	3.5800	+6.866%	1,388,994	+3.911%
2022-10-05	3.1100	3.3800	3.0650	3.3500	+7.717%	1,939,001	+11.045%
2022-10-04	3.0200	3.1197	2.9550	3.1100	+7.986%	2,053,403	+19.614%
2022-10-03	2.8400	2.9300	2.7700	2.8800	+7.463%	4,106,416	+29.167%
2022-09-30	2.6300	2.7350	2.6000	2.6800	-0.372%	1,221,022	+38.806%
2022-09-29	2.7700	2.8000	2.6100	2.6900	-1.465%	809,959	+38.290%
2022-09-28	2.6900	2.7800	2.6800	2.7300	+3.019%	831,491	+36.264%
2022-09-27	2.5300	2.7600	2.5200	2.6500	+6.426%	1,500,379	+40.377%
2022-09-26	2.5500	2.6300	2.4700	2.4900	-5.323%	818,357	+49.398%
2022-09-23	2.8100	2.8400	2.5550	2.6300	-10.544%	1,353,623	+41.445%
2022-09-22	2.8800	3.0100	2.8600	2.9400	+0.685%	2,073,054	+26.531%
2022-09-21	2.9600	3.0300	2.9200	2.9200	-0.680%	418,446	+27.397%
2022-09-20	3.0600	3.0600	2.8900	2.9400	-4.545%	574,988	+26.531%
2022-09-19	3.0000	3.1100	2.9300	3.0800	-0.645%	866,807	+20.779%
2022-09-16	3.0500	3.1200	2.9500	3.1000	+0.649%	766,703	+20.000%
2022-09-15	3.0800	3.0900	2.9800	3.0800	-1.597%	895,571	+20.779%
2022-09-14	3.1500	3.2850	3.0900	3.1300	+0.321%	590,220	+18.850%
2022-09-13	3.1200	3.1400	3.0100	3.1200	0.000%	1,602,773	+19.231%
2022-09-12	3.2200	3.2200	3.0900	3.1200	-0.319%	1,838,719	+19.231%
2022-09-09	3.0400	3.1400	3.0394	3.1300	+4.333%	1,332,812	+18.850%
2022-09-08	2.8900	3.0100	2.8900	3.0000	+2.389%	1,519,177	+24.000%
2022-09-07	2.9600	3.0000	2.8650	2.9300	-3.618%	714,222	+26.962%
2022-09-06	3.1100	3.1400	3.0200	3.0400	-1.618%	534,841	+22.368%
2022-09-02	3.1100	3.2000	3.0500	3.0900	+0.980%	821,121	+20.388%
2022-09-01	3.2500	3.2600	3.0500	3.0600	-7.273%	549,139	+21.569%
2022-08-31	3.2700	3.3600	3.2300	3.3000	-1.493%	1,205,394	+12.727%
2022-08-30	3.4900	3.5000	3.2800	3.3500	-5.634%	620,868	+11.045%
2022-08-29	3.4100	3.6200	3.4100	3.5500	+1.429%	394,825	+4.789%
2022-08-26	3.5600	3.6200	3.4700	3.5000	-1.685%	326,046	+6.286%
2022-08-25	3.5500	3.6000	3.5000	3.5600	+1.714%	375,232	+4.494%
2022-08-24	3.4200	3.5800	3.4200	3.5000	+0.575%	620,254	+6.286%
2022-08-23	3.3600	3.6050	3.3300	3.4800	+5.136%	676,492	+6.897%
2022-08-22	3.2400	3.3700	3.2050	3.3100	-1.488%	475,711	+12.387%
2022-08-19	3.4200	3.4400	3.3450	3.3600	-3.170%	395,675	+10.714%
2022-08-18	3.3400	3.4800	3.3400	3.4700	+5.471%	442,063	+7.205%
2022-08-17	3.2300	3.3300	3.2100	3.2900	+1.231%	444,824	+13.070%
2022-08-16	3.3300	3.4200	3.2100	3.2500	-1.515%	523,909	+14.462%
2022-08-15	3.2500	3.3400	3.1600	3.3000	-4.070%	366,331	+12.727%
2022-08-12	3.3700	3.4400	3.2900	3.4400	+1.475%	365,740	+8.140%
2022-08-11	3.4000	3.5300	3.3300	3.3900	+1.802%	1,195,167	+9.735%
2022-08-10	3.2800	3.3400	3.1289	3.3300	+2.462%	1,106,143	+11.712%
2022-08-09	3.2600	3.3700	3.1600	3.2500	+1.562%	1,004,908	+14.462%
2022-08-08	3.1000	3.2450	3.0300	3.2000	+4.065%	1,353,263	+16.250%
2022-08-05	3.0500	3.1250	3.0000	3.0750	+1.485%	1,025,217	+20.976%
2022-08-04	3.1800	3.1800	3.0000	3.0300	-4.717%	1,581,023	+22.772%
2022-08-03	3.7200	3.7200	3.0300	3.1800	-15.873%	2,484,720	+16.981%
2022-08-02	3.7400	3.8500	3.6250	3.7800	+1.070%	499,041	-1.587%
2022-08-01	3.7600	3.7900	3.5825	3.7400	-3.109%	713,252	-0.535%
2022-07-29	3.7000	3.9450	3.7000	3.8600	+5.464%	1,153,099	-3.627%
2022-07-28	3.7100	3.7350	3.5600	3.6600	+0.274%	625,347	+1.639%
2022-07-27	3.5300	3.6500	3.4500	3.6500	+3.693%	361,691	+1.918%
2022-07-26	3.6200	3.6280	3.4200	3.5200	+0.285%	578,662	+5.682%
2022-07-25	3.2500	3.5300	3.2200	3.5100	+9.006%	1,528,819	+5.983%
2022-07-22	3.3100	3.3450	3.1900	3.2200	-2.719%	732,898	+15.528%
2022-07-21	3.4100	3.4500	3.2300	3.3100	-5.158%	888,018	+12.387%
2022-07-20	3.3800	3.5000	3.2950	3.4900	+2.346%	1,132,781	+6.590%
2022-07-19	3.3800	3.4500	3.2900	3.4100	+1.791%	1,385,666	+9.091%
2022-07-18	3.4800	3.5538	3.2950	3.3500	+0.299%	3,080,990	+11.045%
2022-07-15	3.4200	3.4600	3.2750	3.3400	-0.299%	2,661,915	+11.377%
2022-07-14	3.4200	3.4500	3.0900	3.3500	+5.346%	5,853,794	+11.045%
2022-07-13	3.1600	3.2880	3.1100	3.1800	+1.923%	930,042	+16.981%
2022-07-12	3.1000	3.1550	2.9700	3.1200	-1.577%	698,021	+19.231%
2022-07-11	3.2400	3.2601	3.1400	3.1700	-3.939%	777,057	+17.350%
2022-07-08	3.4100	3.4200	3.2600	3.3000	-3.226%	730,409	+12.727%
2022-07-07	3.3500	3.5104	3.3200	3.4100	+4.601%	1,262,382	+9.091%
2022-07-06	3.2500	3.3541	3.0200	3.2600	0.000%	1,042,400	+14.110%
2022-07-05	3.3800	3.3800	3.1400	3.2600	-6.857%	1,012,474	+14.110%
2022-07-01	3.4200	3.5700	3.3100	3.5000	+3.245%	1,070,326	+6.286%
2022-06-30	3.4000	3.5100	3.3000	3.3900	-3.693%	1,356,365	+9.735%
2022-06-29	3.8800	3.9400	3.4800	3.5200	-8.571%	1,150,051	+5.682%
2022-06-28	3.7600	3.9150	3.7107	3.8500	+6.944%	1,337,520	-3.377%
2022-06-27	3.5300	3.7050	3.5150	3.6000	+3.448%	1,762,950	+3.333%
2022-06-24	3.3000	3.6100	3.2500	3.4800	+5.136%	1,497,614	+6.897%
2022-06-23	3.7200	3.7300	3.2300	3.3100	-9.315%	1,766,483	+12.387%
2022-06-22	3.8000	3.8100	3.6200	3.6500	-8.978%	1,353,598	+1.918%
2022-06-21	3.9300	4.0800	3.8000	4.0100	+5.805%	1,735,590	-7.232%
2022-06-17	4.0600	4.0700	3.6900	3.7900	-5.955%	2,691,606	-1.847%
2022-06-16	4.2100	4.2850	4.0150	4.0300	-6.497%	1,224,165	-7.692%
2022-06-15	4.4600	4.4600	4.1700	4.3100	-0.691%	879,132	-13.689%
2022-06-14	4.5500	4.6599	4.2601	4.3400	+0.231%	1,304,429	-14.286%
2022-06-13	4.4300	4.5300	4.1800	4.3300	-6.882%	1,595,486	-14.088%
2022-06-10	4.7600	4.8501	4.5500	4.6500	-2.720%	1,002,351	-20.000%
2022-06-09	5.3400	5.3400	4.7550	4.7800	-9.811%	2,318,893	-22.176%
2022-06-08	5.2500	5.5000	5.1700	5.3000	+2.515%	1,882,038	-29.811%
2022-06-07	5.0700	5.2400	4.9600	5.1700	+1.972%	1,408,328	-28.046%
2022-06-06	5.1500	5.1500	4.8800	5.0700	0.000%	1,096,823	-26.627%
2022-06-03	4.9200	5.0900	4.9000	5.0700	+3.259%	1,217,630	-26.627%
2022-06-02	4.8000	4.9900	4.7341	4.9100	+2.079%	1,221,382	-24.236%
2022-06-01	4.8000	4.8650	4.6140	4.8100	+1.907%	716,211	-22.661%
2022-05-31	4.8700	4.8800	4.5899	4.7200	+0.426%	1,147,621	-21.186%
2022-05-27	4.7400	4.7700	4.5838	4.7000	-0.212%	799,066	-20.851%
2022-05-26	4.5400	4.7700	4.5300	4.7100	+4.667%	1,288,501	-21.019%
2022-05-25	4.4000	4.5550	4.3800	4.5000	+2.273%	733,243	-17.333%
2022-05-24	4.4000	4.4300	4.3000	4.4000	-1.124%	850,489	-15.455%
2022-05-23	4.4400	4.5450	4.2850	4.4500	+2.535%	859,301	-16.404%
2022-05-20	4.2500	4.4550	4.2100	4.3400	+3.088%	1,500,633	-14.286%
2022-05-19	3.9100	4.2600	3.9100	4.2100	+5.250%	917,853	-11.639%
2022-05-18	4.2000	4.2000	3.9200	4.0000	-3.614%	713,006	-7.000%
2022-05-17	4.2400	4.2700	4.1100	4.1500	-0.718%	884,022	-10.361%
2022-05-16	4.0900	4.2000	4.0400	4.1800	+4.500%	806,679	-11.005%
2022-05-13	3.8800	4.1600	3.8500	4.0000	+6.101%	952,707	-7.000%
2022-05-12	3.9600	3.9800	3.6850	3.7700	-5.750%	868,175	-1.326%
2022-05-11	4.0100	4.1899	3.9700	4.0000	+2.828%	869,902	-7.000%
2022-05-10	4.0600	4.1100	3.8300	3.8900	-1.519%	632,204	-4.370%
2022-05-09	4.3200	4.3400	3.9110	3.9500	-11.435%	1,018,571	-5.823%
2022-05-06	4.5000	4.6200	4.3400	4.4600	0.000%	559,914	-16.592%
2022-05-05	4.4300	4.4800	4.2205	4.4600	+2.294%	834,234	-16.592%
2022-05-04	4.4800	4.4800	4.1650	4.3600	-0.683%	591,795	-14.679%
2022-05-03	4.2500	4.4700	4.1800	4.3900	+3.783%	766,521	-15.262%
2022-05-02	4.3000	4.4378	4.1300	4.2300	-3.204%	1,253,334	-12.057%
2022-04-29	4.5200	4.5300	4.3150	4.3700	-2.237%	567,535	-14.874%
2022-04-28	4.4400	4.5100	4.2344	4.4700	+0.224%	564,442	-16.779%
2022-04-27	4.4800	4.5000	4.3300	4.4600	+0.450%	723,286	-16.592%
2022-04-26	4.6500	4.6900	4.3500	4.4400	+1.139%	1,045,269	-16.216%
2022-04-25	4.4200	4.4300	4.0300	4.3900	-4.357%	1,297,472	-15.262%
2022-04-22	4.7500	4.8699	4.4900	4.5900	-3.368%	1,098,109	-18.954%
2022-04-21	5.0600	5.1200	4.6800	4.7500	-5.754%	1,987,776	-21.684%
2022-04-20	4.9000	5.0700	4.7400	5.0400	+4.782%	1,375,888	-26.190%
2022-04-19	4.9600	4.9600	4.5600	4.8100	-2.037%	1,969,303	-22.661%
2022-04-18	4.5700	5.0400	4.5600	4.9100	+9.843%	2,492,209	-24.236%
2022-04-14	4.1600	4.5200	4.1000	4.4700	+7.711%	1,472,684	-16.779%
2022-04-13	4.0800	4.1800	4.0600	4.1500	+2.978%	664,826	-10.361%
2022-04-12	4.0100	4.1400	3.9700	4.0300	+3.069%	778,943	-7.692%
2022-04-11	4.0500	4.0500	3.8400	3.9100	-3.695%	515,904	-4.859%
2022-04-08	3.9200	4.0900	3.9200	4.0600	+3.571%	671,921	-8.374%
2022-04-07	3.8900	3.9400	3.7700	3.9200	+2.083%	396,824	-5.102%
2022-04-06	3.8800	3.9600	3.8100	3.8400	-0.775%	607,558	-3.125%
2022-04-05	3.9000	3.9799	3.8500	3.8700	0.000%	573,461	-3.876%
2022-04-04	3.7700	3.8800	3.7580	3.8700	+4.313%	482,958	-3.876%
2022-04-01	3.6300	3.7299	3.6000	3.7100	+1.923%	490,326	+0.270%
2022-03-31	3.6700	3.7600	3.6000	3.6400	-3.704%	639,082	+2.198%
2022-03-30	3.7200	3.9200	3.7100	3.7800	+2.997%	466,265	-1.587%
2022-03-29	3.5200	3.6800	3.4500	3.6700	+2.514%	557,558	+1.362%
2022-03-28	3.6800	3.6802	3.4600	3.5800	-5.291%	1,014,501	+3.911%
2022-03-25	3.5500	3.8000	3.5500	3.7800	+5.000%	685,037	-1.587%
2022-03-24	3.7100	3.7500	3.5550	3.6000	-2.965%	548,539	+3.333%
2022-03-23	3.5300	3.7500	3.5300	3.7100	+5.099%	1,247,756	+0.270%
2022-03-22	3.5800	3.6300	3.4700	3.5300	-1.944%	674,430	+5.382%
2022-03-21	3.4600	3.6200	3.4600	3.6000	+4.348%	1,309,994	+3.333%
2022-03-18	3.5700	3.6100	3.4300	3.4500	-1.146%	545,986	+7.826%
2022-03-17	3.7100	3.7300	3.4900	3.4900	+4.179%	647,975	+6.590%
2022-03-16	3.4700	3.4700	3.2600	3.3500	+0.904%	316,593	+11.045%
2022-03-15	3.1900	3.4200	3.0300	3.3200	-2.924%	702,713	+12.048%
2022-03-14	3.6000	3.6207	3.3500	3.4200	-8.311%	1,110,979	+8.772%
2022-03-11	3.8300	3.8550	3.7200	3.7300	-3.117%	557,012	-0.268%
2022-03-10	3.8500	3.9600	3.7100	3.8500	0.000%	818,643	-3.377%
2022-03-09	3.7600	3.9650	3.6600	3.8500	0.000%	949,675	-3.377%
2022-03-08	4.2200	4.2877	3.7800	3.8500	-5.868%	1,576,050	-3.377%
2022-03-07	4.1600	4.2500	3.8900	4.0900	+1.995%	1,397,115	-9.046%
2022-03-04	3.7000	4.0800	3.7000	4.0100	+8.672%	1,116,427	-7.232%
2022-03-03	3.7600	3.8500	3.5900	3.6900	-3.150%	1,176,595	+0.813%
2022-03-02	4.0200	4.0600	3.7800	3.8100	-2.057%	729,218	-2.362%
2022-03-01	3.9300	4.0800	3.8600	3.8900	-0.256%	1,706,594	-4.370%
2022-02-28	3.6300	3.9100	3.6200	3.9000	+6.557%	1,020,933	-4.615%
2022-02-25	3.5150	3.7000	3.4674	3.6600	+4.274%	939,732	+1.639%
2022-02-24	3.5000	3.5400	3.3100	3.5100	+3.846%	1,089,719	+5.983%
2022-02-23	3.2500	3.4000	3.2200	3.3800	+5.296%	661,060	+10.059%
2022-02-22	3.2900	3.3400	3.1300	3.2100	+1.905%	505,950	+15.888%
2022-02-18	3.1900	3.2000	3.0900	3.1500	-1.563%	395,886	+18.095%
2022-02-17	3.2000	3.3100	3.1700	3.2000	-0.621%	317,218	+16.250%
2022-02-16	3.3300	3.3900	3.1900	3.2200	-1.829%	709,532	+15.528%
2022-02-15	3.2500	3.3500	3.1508	3.2800	-1.502%	438,477	+13.415%
2022-02-14	3.4900	3.4900	3.2900	3.3300	-2.346%	512,406	+11.712%
2022-02-11	3.3000	3.4141	3.2800	3.4100	+4.281%	409,057	+9.091%
2022-02-10	3.2400	3.3900	3.2200	3.2700	-0.305%	554,579	+13.761%
2022-02-09	3.2100	3.3250	3.1400	3.2800	+3.145%	438,213	+13.415%
2022-02-08	3.3600	3.4000	3.1800	3.1800	-6.471%	626,904	+16.981%
2022-02-07	3.2920	3.4650	3.2200	3.4000	+0.890%	701,812	+9.412%
2022-02-04	3.3200	3.4800	3.3000	3.3700	+3.692%	547,593	+10.386%
2022-02-03	3.1600	3.3100	3.1000	3.2500	+2.201%	492,229	+14.462%
2022-02-02	3.2100	3.2300	3.1100	3.1800	-0.313%	398,292	+16.981%
2022-02-01	3.0100	3.2000	2.9865	3.1900	+7.047%	816,219	+16.614%
2022-01-31	2.9900	3.0200	2.8800	2.9800	+0.676%	312,689	+24.832%
2022-01-28	2.9700	2.9900	2.8209	2.9600	+1.370%	610,304	+25.676%
2022-01-27	3.0800	3.1500	2.8400	2.9200	-3.630%	627,250	+27.397%
2022-01-26	3.0104	3.1400	2.9900	3.0300	+1.338%	1,110,858	+22.772%
2022-01-25	2.7500	3.0300	2.7398	2.9900	+8.333%	681,544	+24.415%
2022-01-24	2.7300	2.8516	2.6800	2.7600	-7.383%	1,266,797	+34.783%
2022-01-21	3.0600	3.1100	2.9100	2.9800	-5.994%	749,074	+24.832%
2022-01-20	3.2600	3.3594	3.1200	3.1700	-4.230%	762,471	+17.350%
2022-01-19	3.3300	3.3371	3.1600	3.3100	+1.846%	637,818	+12.387%
2022-01-18	3.3500	3.3500	3.1400	3.2500	-0.307%	708,178	+14.462%
2022-01-14	3.2400	3.3000	3.1700	3.2600	0.000%	503,505	+14.110%
2022-01-13	3.5000	3.5000	3.2200	3.2600	-2.687%	805,144	+14.110%
2022-01-12	3.2900	3.3900	3.2300	3.3500	+3.395%	988,377	+11.045%
2022-01-11	3.1100	3.2600	3.0700	3.2400	+5.537%	505,436	+14.815%
2022-01-10	3.1500	3.1800	2.9500	3.0700	-3.459%	702,120	+21.173%
2022-01-07	3.3500	3.3700	3.1600	3.1800	-3.343%	531,143	+16.981%
2022-01-06	3.2000	3.3400	3.1000	3.2900	+6.129%	982,213	+13.070%
2022-01-05	3.1700	3.2300	3.0800	3.1000	-1.274%	698,829	+20.000%
2022-01-04	3.1100	3.2200	3.1000	3.1400	+1.618%	585,621	+18.471%
2022-01-03	3.0500	3.2100	3.0270	3.0900	+2.658%	788,179	+20.388%
2021-12-31	2.9300	3.0100	2.9300	3.0100	+2.034%	182,749	+23.588%
2021-12-30	2.9500	3.0000	2.9000	2.9500	+0.340%	362,773	+26.102%
2021-12-29	3.0000	3.0000	2.9100	2.9400	-0.676%	317,415	+26.531%
2021-12-28	3.0700	3.1400	2.9600	2.9600	-3.583%	397,917	+25.676%
2021-12-27	2.9000	3.0700	2.8433	3.0700	+6.969%	529,552	+21.173%
2021-12-23	2.9300	2.9447	2.8200	2.8700	-1.375%	324,976	+29.617%
2021-12-22	2.9400	2.9500	2.8202	2.9100	-1.356%	335,538	+27.835%
2021-12-21	2.6400	2.9900	2.6400	2.9500	+15.686%	937,168	+26.102%
2021-12-20	2.5800	2.5950	2.4700	2.5500	-4.494%	445,982	+45.882%
2021-12-17	2.6400	2.7100	2.6000	2.6700	-1.476%	275,362	+39.326%
2021-12-16	2.8300	2.8700	2.6900	2.7100	-2.518%	277,007	+37.269%
2021-12-15	2.7600	2.8200	2.6300	2.7800	+0.361%	493,507	+33.813%
2021-12-14	2.7900	2.9400	2.7700	2.7700	-3.819%	425,023	+34.296%
2021-12-13	3.1100	3.1300	2.8493	2.8800	-7.097%	643,267	+29.167%
2021-12-10	3.0200	3.1000	2.9013	3.1000	+4.377%	391,014	+20.000%
2021-12-09	3.0000	3.0200	2.8900	2.9700	-1.000%	351,262	+25.253%
2021-12-08	2.8500	3.0399	2.8317	3.0000	+5.263%	589,262	+24.000%
2021-12-07	2.7500	2.9140	2.7200	2.8500	+7.143%	531,329	+30.526%
2021-12-06	2.6200	2.7400	2.5601	2.6600	+1.527%	405,551	+39.850%
2021-12-03	2.6800	2.7600	2.5600	2.6200	+0.383%	430,310	+41.985%
2021-12-02	2.5500	2.7100	2.5111	2.6100	-1.136%	587,231	+42.529%
2021-12-01	2.7600	2.8500	2.6009	2.6400	-1.493%	682,233	+40.909%
2021-11-30	2.7500	2.8000	2.5800	2.6800	-3.943%	675,218	+38.806%
2021-11-29	3.0000	3.0100	2.7400	2.7900	0.000%	1,149,398	+33.333%
2021-11-26	2.7700	2.8200	2.5900	2.7900	-6.689%	695,761	+33.333%
2021-11-24	2.8500	3.0514	2.8200	2.9900	+3.819%	392,063	+24.415%
2021-11-23	2.8800	3.0600	2.8500	2.8800	0.000%	615,489	+29.167%
2021-11-22	2.7600	2.9900	2.7200	2.8800	+4.348%	740,397	+29.167%
2021-11-19	2.9700	3.0000	2.7600	2.7600	-10.098%	1,451,826	+34.783%
2021-11-18	3.3500	3.4800	3.0600	3.0700	-9.440%	944,216	+21.173%
2021-11-17	3.3300	3.5900	3.2700	3.3900	+2.417%	1,755,336	+9.735%
2021-11-16	3.3400	3.3600	3.1300	3.3100	-0.601%	997,287	+12.387%
2021-11-15	3.1900	3.3400	3.0600	3.3300	+5.047%	1,022,911	+11.712%
2021-11-12	3.0300	3.2000	3.0210	3.1700	+5.667%	1,108,732	+17.350%
2021-11-11	3.0900	3.0900	2.9400	3.0000	-1.639%	811,160	+24.000%
2021-11-10	3.0300	3.0900	2.9200	3.0500	+0.660%	962,098	+21.967%
2021-11-09	3.0200	3.0994	2.8300	3.0300	+2.712%	1,077,262	+22.772%
2021-11-08	2.8500	3.0000	2.8000	2.9500	+7.273%	886,707	+26.102%
2021-11-05	2.4800	2.8000	2.4800	2.7500	+10.442%	520,188	+35.273%
2021-11-04	2.6900	2.6900	2.4000	2.4900	-3.113%	738,346	+49.398%
2021-11-03	2.6400	2.6400	2.5100	2.5700	-3.745%	451,694	+44.747%
2021-11-02	2.6000	2.6900	2.5716	2.6700	+2.692%	409,985	+39.326%
2021-11-01	2.7100	2.7500	2.5800	2.6000	-2.622%	413,339	+43.077%
2021-10-29	2.7300	2.7500	2.6100	2.6700	-1.476%	273,791	+39.326%
2021-10-28	2.6600	2.7400	2.5900	2.7100	+1.498%	218,238	+37.269%
2021-10-27	2.6600	2.7600	2.6400	2.6700	-3.610%	233,850	+39.326%
2021-10-26	2.8700	2.8800	2.6900	2.7700	-1.773%	480,888	+34.296%
2021-10-25	2.7100	2.8274	2.6900	2.8200	+6.015%	560,654	+31.915%
2021-10-22	2.6200	2.6900	2.6000	2.6600	+0.758%	280,040	+39.850%
2021-10-21	2.7900	2.8300	2.6100	2.6400	-5.376%	487,509	+40.909%
2021-10-20	2.5000	2.8150	2.4900	2.7900	+11.155%	807,150	+33.333%
2021-10-19	2.5700	2.6100	2.4300	2.5100	-2.335%	693,806	+48.207%
2021-10-18	2.6200	2.7227	2.5518	2.5700	-1.533%	840,773	+44.747%
2021-10-15	2.8400	2.9500	2.6000	2.6100	-9.059%	1,056,469	+42.529%
2021-10-14	2.8900	3.0000	2.8400	2.8700	+1.413%	586,744	+29.617%
2021-10-13	2.8300	2.9100	2.7000	2.8300	-1.736%	846,466	+31.449%
2021-10-12	3.1800	3.1800	2.8100	2.8800	-9.718%	1,508,603	+29.167%
2021-10-11	3.1600	3.4200	3.0600	3.1900	+0.314%	1,798,513	+16.614%
2021-10-08	3.1300	3.2500	3.0500	3.1800	+4.605%	1,235,595	+16.981%
2021-10-07	2.8900	3.1300	2.7701	3.0400	+4.467%	1,385,186	+22.368%
2021-10-06	2.7300	2.9900	2.6300	2.9100	+5.435%	1,066,559	+27.835%
2021-10-05	2.6500	2.8500	2.5400	2.7600	+8.235%	1,616,285	+34.783%
2021-10-04	2.3600	2.7000	2.3300	2.5500	+11.842%	1,233,217	+45.882%
2021-10-01	2.2200	2.4200	2.2000	2.2800	+4.110%	687,254	+63.158%
2021-09-30	2.0100	2.2100	1.9800	2.1900	+8.416%	327,470	+69.863%
2021-09-29	2.1800	2.2300	2.0100	2.0200	-6.481%	541,429	+84.158%
2021-09-28	2.1100	2.2100	2.0800	2.1600	+3.846%	660,036	+72.222%
2021-09-27	2.1000	2.1800	2.0500	2.0800	+0.971%	559,996	+78.846%
2021-09-24	2.0800	2.1200	2.0100	2.0600	-0.483%	198,954	+80.583%
2021-09-23	1.9900	2.1000	1.9750	2.0700	+4.020%	251,457	+79.710%
2021-09-22	1.9800	1.9900	1.9100	1.9900	+2.577%	281,587	+86.935%
2021-09-21	1.9200	1.9400	1.8600	1.9400	+1.571%	105,656	+91.753%
2021-09-20	1.9500	1.9500	1.8500	1.9100	-1.546%	231,097	+94.764%
2021-09-17	1.9800	1.9800	1.9112	1.9400	-2.513%	164,349	+91.753%
2021-09-16	1.9600	1.9900	1.8801	1.9900	+2.051%	320,664	+86.935%
2021-09-15	1.8500	1.9500	1.8100	1.9500	+8.939%	272,526	+90.769%
2021-09-14	1.9500	1.9860	1.7800	1.7900	-4.278%	212,109	+107.821%
2021-09-13	1.8700	1.9200	1.8400	1.8700	+2.186%	141,152	+98.930%
2021-09-10	1.8500	1.8600	1.7900	1.8300	+1.667%	109,088	+103.279%
2021-09-09	1.7900	1.8400	1.7800	1.8000	-2.174%	27,226	+106.667%
2021-09-08	1.8200	1.8400	1.7700	1.8400	+1.099%	78,723	+102.174%
2021-09-07	1.9100	1.9100	1.7809	1.8200	-2.151%	120,927	+104.396%
2021-09-03	1.8400	1.9200	1.8300	1.8600	+1.639%	127,951	+100.000%
2021-09-02	1.7900	1.8702	1.7900	1.8300	+2.809%	158,883	+103.279%
2021-09-01	1.7700	1.8400	1.7500	1.7800	-1.657%	109,705	+108.989%
2021-08-31	1.8200	1.8200	1.7800	1.8100	0.000%	86,251	+105.525%
2021-08-30	1.8200	1.8600	1.7500	1.8100	0.000%	204,822	+105.525%
2021-08-27	1.7800	1.8500	1.7800	1.8100	+1.685%	177,113	+105.525%
2021-08-26	1.8100	1.8300	1.7400	1.7800	-2.198%	123,766	+108.989%
2021-08-25	1.7500	1.8300	1.7200	1.8200	+3.409%	246,232	+104.396%
2021-08-24	1.7000	1.8000	1.6700	1.7600	+4.142%	301,643	+111.364%
2021-08-23	1.6400	1.7500	1.6400	1.6900	+3.681%	293,971	+120.118%
2021-08-20	1.5400	1.6400	1.4715	1.6300	+5.161%	218,047	+128.221%
2021-08-19	1.5500	1.5900	1.4900	1.5500	-4.321%	320,893	+140.000%
2021-08-18	1.5600	1.6400	1.5500	1.6200	+4.516%	179,747	+129.630%
2021-08-17	1.6100	1.6600	1.5201	1.5500	-5.488%	287,936	+140.000%
2021-08-16	1.6300	1.6600	1.6000	1.6400	-1.796%	209,206	+126.829%
2021-08-13	1.6700	1.6700	1.6700	1.6700	-2.339%	84,020	+122.754%
2021-08-12	1.7300	1.7500	1.6700	1.7100	-1.156%	84,733	+117.544%
2021-08-11	1.7100	1.7500	1.6400	1.7300	0.000%	165,169	+115.029%
2021-08-10	1.7100	1.7800	1.6600	1.7300	+1.170%	208,618	+115.029%
2021-08-09	1.6500	1.7200	1.5901	1.7100	+3.636%	124,386	+117.544%
2021-08-06	1.7000	1.7100	1.5836	1.6500	+3.774%	179,180	+125.455%
2021-08-05	1.5900	1.6600	1.5800	1.5900	0.000%	118,437	+133.962%
2021-08-04	1.6200	1.6200	1.5750	1.5900	-3.636%	69,916	+133.962%
2021-08-03	1.5900	1.6700	1.5900	1.6500	+4.430%	130,275	+125.455%
2021-08-02	1.6800	1.7250	1.5800	1.5800	-5.952%	90,524	+135.443%
2021-07-30	1.6740	1.7299	1.6300	1.6800	-2.890%	164,803	+121.429%
2021-07-29	1.6300	1.7300	1.6300	1.7300	+4.848%	110,912	+115.029%
2021-07-28	1.6600	1.6900	1.6000	1.6500	-0.602%	193,661	+125.455%
2021-07-27	1.7000	1.7000	1.6300	1.6600	-2.175%	134,966	+124.096%
2021-07-26	1.6900	1.7733	1.6710	1.6969	-0.182%	108,055	+119.223%
2021-07-23	1.7100	1.7299	1.6600	1.7000	0.000%	158,692	+118.824%
2021-07-22	1.7200	1.7400	1.6500	1.7000	-1.163%	68,588	+118.824%
2021-07-21	1.6600	1.7900	1.6546	1.7200	+6.173%	187,717	+116.279%
2021-07-20	1.5700	1.6800	1.5699	1.6200	+1.887%	210,086	+129.630%
2021-07-19	1.5700	1.6422	1.5400	1.5900	-1.852%	369,256	+133.962%
2021-07-16	1.7000	1.7500	1.6000	1.6200	-4.706%	378,208	+129.630%
2021-07-15	1.9232	1.9232	1.6800	1.7000	-5.556%	264,779	+118.824%
2021-07-14	1.8400	1.8800	1.7400	1.8000	-2.174%	303,838	+106.667%
2021-07-13	1.8700	1.8900	1.8300	1.8400	-2.646%	164,129	+102.174%
2021-07-12	1.8600	1.8900	1.8241	1.8900	+1.070%	125,105	+96.825%
2021-07-09	1.7900	1.9037	1.7800	1.8700	+4.762%	182,002	+98.930%
2021-07-08	1.7600	1.7900	1.7250	1.7850	-1.381%	298,538	+108.403%
2021-07-07	1.8700	1.8700	1.7850	1.8100	-6.701%	427,305	+105.525%
2021-07-06	2.0300	2.0400	1.8800	1.9400	-2.020%	319,875	+91.753%
2021-07-02	1.9900	2.0200	1.9400	1.9800	-1.000%	294,680	+87.879%
2021-07-01	1.9463	2.0900	1.9463	2.0000	+3.627%	463,804	+86.000%
2021-06-30	1.9400	1.9900	1.9000	1.9300	0.000%	274,366	+92.746%
2021-06-29	1.9600	2.0800	1.9100	1.9300	-3.500%	473,181	+92.746%
2021-06-28	2.1300	2.1500	1.9000	2.0000	-7.407%	983,542	+86.000%
2021-06-25	2.2000	2.3400	2.0900	2.1600	0.000%	1,407,003	+72.222%
2021-06-24	1.9900	2.1700	1.9300	2.1600	+11.917%	866,957	+72.222%
2021-06-23	1.8700	2.0300	1.8600	1.9300	+3.763%	648,758	+92.746%
2021-06-22	1.8900	1.9000	1.8200	1.8600	-2.105%	291,969	+100.000%
2021-06-21	1.8500	1.9700	1.8300	1.9000	+4.396%	322,519	+95.789%
2021-06-18	1.7400	1.9100	1.7200	1.8200	-2.674%	439,732	+104.396%
2021-06-17	1.9500	1.9700	1.7700	1.8700	-3.109%	410,474	+98.930%
2021-06-16	1.8400	1.9700	1.8400	1.9300	+4.324%	333,466	+92.746%
2021-06-15	1.8600	1.8600	1.8100	1.8500	+0.543%	150,596	+101.081%
2021-06-14	1.8800	1.9100	1.8300	1.8400	-2.128%	176,248	+102.174%
2021-06-11	1.9000	1.9050	1.8500	1.8800	-1.053%	304,505	+97.872%
2021-06-10	1.9400	1.9400	1.8100	1.9000	-0.524%	252,855	+95.789%
2021-06-09	1.9600	1.9700	1.8900	1.9100	-2.051%	144,431	+94.764%
2021-06-08	1.9200	1.9600	1.8740	1.9500	+2.094%	308,114	+90.769%
2021-06-07	1.8700	1.9200	1.8400	1.9100	+1.596%	217,028	+94.764%
2021-06-04	1.9500	1.9500	1.8300	1.8800	-1.053%	339,039	+97.872%
2021-06-03	1.8400	1.9500	1.8200	1.9000	+1.064%	461,813	+95.789%
2021-06-02	1.8600	1.9000	1.8019	1.8800	+5.618%	646,898	+97.872%
2021-06-01	1.7300	1.8200	1.7201	1.7800	+4.706%	735,237	+108.989%
2021-05-28	1.7600	1.7600	1.6900	1.7000	-2.857%	163,148	+118.824%
2021-05-27	1.7500	1.7800	1.7000	1.7500	+1.744%	291,789	+112.571%
2021-05-26	1.6800	1.7500	1.6600	1.7200	+0.585%	208,009	+116.279%
2021-05-25	1.8000	1.8000	1.6900	1.7100	-4.469%	247,563	+117.544%
2021-05-24	1.8000	1.8600	1.7800	1.7900	+0.562%	248,350	+107.821%
2021-05-21	1.7500	1.7900	1.7129	1.7800	+1.714%	145,218	+108.989%
2021-05-20	1.7800	1.7800	1.7100	1.7500	-1.130%	141,638	+112.571%
2021-05-19	1.7800	1.7900	1.6700	1.7700	0.000%	356,451	+110.169%
2021-05-18	1.7400	1.8000	1.7050	1.7700	+6.627%	531,772	+110.169%
2021-05-17	1.5400	1.7000	1.5400	1.6600	+5.732%	249,502	+124.096%
2021-05-14	1.5000	1.5800	1.5000	1.5700	+5.369%	146,308	+136.943%
2021-05-13	1.5300	1.5600	1.4600	1.4900	-2.614%	252,821	+149.664%
2021-05-12	1.5300	1.6100	1.5100	1.5300	-0.649%	277,428	+143.137%
2021-05-11	1.4800	1.5600	1.4200	1.5400	+0.654%	448,816	+141.558%
2021-05-10	1.5600	1.6100	1.5000	1.5300	-1.923%	300,796	+143.137%
2021-05-07	1.6000	1.6100	1.5000	1.5600	-3.704%	486,413	+138.462%
2021-05-06	1.6500	1.6500	1.6000	1.6200	-2.994%	68,577	+129.630%
2021-05-05	1.6000	1.6900	1.5900	1.6700	+3.727%	248,501	+122.754%
2021-05-04	1.6000	1.6300	1.5500	1.6100	+1.258%	198,283	+131.056%
2021-05-03	1.5800	1.6300	1.5700	1.5900	0.000%	105,013	+133.962%
2021-04-30	1.6500	1.6700	1.5800	1.5900	-3.636%	103,044	+133.962%
2021-04-29	1.5900	1.6800	1.5700	1.6500	+2.484%	209,176	+125.455%
2021-04-28	1.5500	1.6100	1.5500	1.6100	+4.207%	198,506	+131.056%

.dark-mode .m50LkG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m50LkG{ color: #333333; background-color: white; border: 2px solid #333333; }TGATransglobe Energy Corpstock NASDAQ

TGA
Transglobe Energy Corp
stock NASDAQ