TransGlobe Energy Corporation Recent Share Price (USX:TGA)

USX:TGA - TransGlobe Energy Corp TransGlobe Energy Corporation
Sector: Energy, Industry: Oil & Gas Exploration & Production

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Jun 2020	USD	0.5051	0.5584	0.5051	0.524	0.524	-0.007 (-1.32%)	117,944
29 May 2020	USD	0.52	0.531	0.5049	0.531	0.531	-0.009 (-1.67%)	142,603
28 May 2020	USD	0.5633	0.5633	0.51	0.54	0.54	0.0 (0.0%)	149,827
27 May 2020	USD	0.5572	0.5699	0.5201	0.54	0.54	-0.017 (-3.09%)	88,768
26 May 2020	USD	0.52	0.5655	0.51	0.5572	0.5572	+0.017 (+3.19%)	183,017
22 May 2020	USD	0.54	0.5677	0.5267	0.54	0.54	-0.028 (-4.91%)	69,029
21 May 2020	USD	0.54	0.5739	0.51	0.5679	0.5679	+0.023 (+4.28%)	88,259
20 May 2020	USD	0.5302	0.5446	0.5	0.5446	0.5446	+0.025 (+4.73%)	177,186
19 May 2020	USD	0.48	0.5302	0.48	0.52	0.52	0.0 (0.0%)	198,468
18 May 2020	USD	0.5202	0.5302	0.51	0.52	0.52	+0.02 (+4%)	121,052
15 May 2020	USD	0.4744	0.5	0.4536	0.5	0.5	+0.026 (+5.40%)	91,021
14 May 2020	USD	0.47	0.4836	0.4501	0.4744	0.4744	-0.013 (-2.57%)	60,954
13 May 2020	USD	0.4751	0.5015	0.46	0.4869	0.4869	-0.003 (-0.63%)	62,174
12 May 2020	USD	0.503	0.5199	0.467	0.49	0.49	-0.03 (-5.77%)	164,904
11 May 2020	USD	0.5566	0.5566	0.503	0.52	0.52	-0.027 (-5.01%)	87,459
8 May 2020	USD	0.5396	0.5474	0.51	0.5474	0.5474	+0.002 (+0.29%)	114,844
7 May 2020	USD	0.55	0.5895	0.54	0.5458	0.5458	+0.017 (+3.14%)	70,459
6 May 2020	USD	0.5904	0.5969	0.511	0.5292	0.5292	-0.035 (-6.25%)	74,017
5 May 2020	USD	0.568	0.63	0.5557	0.5645	0.5645	+0.015 (+2.64%)	264,950
4 May 2020	USD	0.5653	0.65	0.53	0.55	0.55	-0.02 (-3.51%)	134,093
1 May 2020	USD	0.64	0.6673	0.51	0.57	0.57	-0.05 (-8.06%)	235,508
30 Apr 2020	USD	0.6	0.67	0.576	0.62	0.62	+0.057 (+10.14%)	321,565
29 Apr 2020	USD	0.48	0.5839	0.4749	0.5629	0.5629	+0.09 (+19.16%)	347,571
28 Apr 2020	USD	0.4503	0.4726	0.4345	0.4724	0.4724	+0.004 (+0.77%)	81,530
27 Apr 2020	USD	0.5037	0.5037	0.4344	0.4688	0.4688	+0.016 (+3.51%)	85,025
24 Apr 2020	USD	0.4552	0.5083	0.4501	0.4529	0.4529	+0.003 (+0.62%)	128,732
23 Apr 2020	USD	0.43	0.4691	0.4008	0.4501	0.4501	+0.02 (+4.67%)	115,277
22 Apr 2020	USD	0.4388	0.4499	0.4	0.43	0.43	+0.01 (+2.38%)	80,263
21 Apr 2020	USD	0.4299	0.4299	0.382	0.42	0.42	-0.01 (-2.33%)	73,669
20 Apr 2020	USD	0.44	0.4593	0.4013	0.43	0.43	-0.007 (-1.71%)	96,304

Unicorn Response |