TransGlobe Energy Corporation (TGA) Historical Stock Data
3.74 ↑0.02 (0.54%)
As of October 13, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, TGA is up 0.68% a day on average. There have been 18 days where TransGlobe Energy Corporation closed green and 12 days where TGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 3.36 | 3.72 | ↑$0.36 (10.71%) | 3.36 | 3.74 | 1.99M |
| 2022-10-12 | 3.29 | 3.45 | ↑$0.16 (4.86%) | 3.26 | 3.46 | 1.12M |
| 2022-10-11 | 3.38 | 3.29 | ↓$0.09 (-2.66%) | 3.18 | 3.38 | 1.11M |
| 2022-10-10 | 3.54 | 3.40 | ↓$0.14 (-3.95%) | 3.36 | 3.60 | 768.49K |
| 2022-10-07 | 3.55 | 3.55 | ↑$0.00 (0.00%) | 3.46 | 3.90 | 5.66M |
| 2022-10-06 | 3.40 | 3.58 | ↑$0.18 (5.29%) | 3.35 | 3.60 | 1.39M |
| 2022-10-05 | 3.11 | 3.35 | ↑$0.24 (7.72%) | 3.07 | 3.38 | 1.94M |
| 2022-10-04 | 3.02 | 3.11 | ↑$0.09 (2.98%) | 2.97 | 3.12 | 1.95M |
| 2022-10-03 | 2.84 | 2.88 | ↑$0.04 (1.41%) | 2.77 | 2.93 | 4.11M |
| 2022-09-30 | 2.63 | 2.68 | ↑$0.05 (1.90%) | 2.61 | 2.73 | 1.22M |
| 2022-09-29 | 2.77 | 2.69 | ↓$0.08 (-2.89%) | 2.61 | 2.80 | 809.55K |
| 2022-09-28 | 2.69 | 2.73 | ↑$0.04 (1.49%) | 2.69 | 2.78 | 831.47K |
| 2022-09-27 | 2.53 | 2.65 | ↑$0.12 (4.74%) | 2.53 | 2.76 | 1.50M |
| 2022-09-26 | 2.55 | 2.49 | ↓$0.06 (-2.35%) | 2.47 | 2.63 | 818.12K |
| 2022-09-23 | 2.81 | 2.63 | ↓$0.18 (-6.41%) | 2.56 | 2.83 | 1.34M |
| 2022-09-22 | 2.88 | 2.94 | ↑$0.06 (2.08%) | 2.86 | 3.00 | 2.07M |
| 2022-09-21 | 2.96 | 2.92 | ↓$0.04 (-1.35%) | 2.92 | 3.03 | 407.92K |
| 2022-09-20 | 3.06 | 2.94 | ↓$0.12 (-3.92%) | 2.89 | 3.06 | 574.89K |
| 2022-09-19 | 3.00 | 3.08 | ↑$0.08 (2.67%) | 2.94 | 3.11 | 866.64K |
| 2022-09-16 | 3.05 | 3.10 | ↑$0.05 (1.64%) | 2.95 | 3.12 | 766.55K |
| 2022-09-15 | 3.08 | 3.08 | ↑$0.00 (0.00%) | 2.98 | 3.09 | 895.57K |
| 2022-09-14 | 3.15 | 3.13 | ↓$0.02 (-0.63%) | 3.10 | 3.28 | 589.86K |
| 2022-09-13 | 3.12 | 3.12 | ↑$0.00 (0.00%) | 3.01 | 3.14 | 1.60M |
| 2022-09-12 | 3.22 | 3.12 | ↓$0.10 (-3.11%) | 3.09 | 3.22 | 1.84M |
| 2022-09-09 | 3.04 | 3.13 | ↑$0.09 (2.96%) | 3.04 | 3.14 | 1.33M |
| 2022-09-08 | 2.89 | 3.00 | ↑$0.11 (3.81%) | 2.89 | 3.01 | 1.52M |
| 2022-09-07 | 2.96 | 2.93 | ↓$0.03 (-1.01%) | 2.87 | 3.00 | 712.50K |
| 2022-09-02 | 3.11 | 3.09 | ↓$0.02 (-0.64%) | 3.05 | 3.20 | 821.09K |
| 2022-09-01 | 3.25 | 3.06 | ↓$0.19 (-5.85%) | 3.05 | 3.26 | 549.09K |
| 2022-08-31 | 3.27 | 3.30 | ↑$0.03 (0.92%) | 3.23 | 3.36 | 1.21M |
Create an account or log in to view more rows.
$TGA Bull trap
$TGA bear trap?
$TGA go green today and we gap up tomrrow
$TGA How can this stock move so little? Damn
$TGA what happened
$TGA hold
$TGA when is the casino going to reopen. I want some money
$TGA let’s buy NOW!!!
$TGA LETS GOOOOOOOO!!!!!!!
$TGA Bears go home!