TransGlobe Energy Corporation - Price History
Stock symbol TGA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for TGA (TransGlobe Energy Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.72 | $3.72 |
| June 2023 | $3.72 | $3.72 |
| May 2023 | $3.72 | $3.72 |
| April 2023 | $3.72 | $3.72 |
| March 2023 | $3.72 | $3.72 |
| February 2023 | $3.72 | $3.72 |
| January 2023 | $3.72 | $3.72 |
| December 2022 | $3.72 | $3.72 |
| November 2022 | $3.72 | $3.72 |
| October 2022 | $3.72 | $3.72 |
| September 2022 | $2.68 | $2.68 |
| August 2022 | $3.30 | $3.30 |
| July 2022 | $3.86 | $3.86 |
| June 2022 | $3.39 | $3.39 |
| May 2022 | $4.72 | $4.72 |
| April 2022 | $4.37 | $4.37 |
| March 2022 | $3.56 | $3.64 |
| February 2022 | $3.81 | $3.90 |
| January 2022 | $2.91 | $2.98 |
| December 2021 | $2.94 | $3.01 |
| November 2021 | $2.62 | $2.68 |
| October 2021 | $2.61 | $2.67 |
| September 2021 | $2.14 | $2.19 |
| August 2021 | $1.77 | $1.81 |
| July 2021 | $1.64 | $1.68 |
| June 2021 | $1.89 | $1.93 |
| May 2021 | $1.66 | $1.70 |
| April 2021 | $1.55 | $1.59 |
| March 2021 | $1.54 | $1.58 |
| February 2021 | $1.42 | $1.45 |
| January 2021 | $1.02 | $1.04 |
| December 2020 | $0.94 | $0.96 |
| November 2020 | $0.49 | $0.51 |
| October 2020 | $0.38 | $0.39 |
| September 2020 | $0.40 | $0.41 |
| August 2020 | $0.54 | $0.55 |
| July 2020 | $0.57 | $0.58 |
| June 2020 | $0.56 | $0.57 |
| May 2020 | $0.52 | $0.53 |
| April 2020 | $0.61 | $0.62 |
| March 2020 | $0.35 | $0.36 |
| February 2020 | $1.07 | $1.09 |
| January 2020 | $1.25 | $1.28 |
| December 2019 | $1.35 | $1.38 |
| November 2019 | $1.10 | $1.13 |
| October 2019 | $1.13 | $1.16 |
| September 2019 | $1.30 | $1.33 |
| August 2019 | $1.30 | $1.33 |
| July 2019 | $1.48 | $1.55 |
| June 2019 | $1.32 | $1.39 |
| May 2019 | $1.43 | $1.50 |
| April 2019 | $1.86 | $1.95 |
| March 2019 | $1.80 | $1.89 |
| February 2019 | $1.85 | $1.98 |
| January 2019 | $1.69 | $1.81 |
| December 2018 | $1.75 | $1.87 |
| November 2018 | $2.02 | $2.16 |
| October 2018 | $2.16 | $2.31 |
| September 2018 | $3.12 | $3.34 |
| August 2018 | $3.14 | $3.36 |
| July 2018 | $3 | $3.24 |
| June 2018 | $2.56 | $2.77 |
| May 2018 | $2.35 | $2.54 |
| April 2018 | $1.66 | $1.79 |
| March 2018 | $1.24 | $1.34 |
| February 2018 | $1.20 | $1.29 |
| January 2018 | $1.36 | $1.47 |
| December 2017 | $1.33 | $1.44 |
| November 2017 | $1.34 | $1.45 |
| October 2017 | $1.55 | $1.68 |
| September 2017 | $1.33 | $1.43 |
| August 2017 | $1.24 | $1.34 |
| July 2017 | $1.25 | $1.35 |
| June 2017 | $1.24 | $1.34 |
| May 2017 | $1.33 | $1.44 |
| April 2017 | $1.35 | $1.46 |
| March 2017 | $1.44 | $1.56 |
| February 2017 | $1.51 | $1.63 |
| January 2017 | $1.55 | $1.68 |
| December 2016 | $1.56 | $1.69 |
| November 2016 | $1.62 | $1.75 |
| October 2016 | $1.68 | $1.82 |
| September 2016 | $1.82 | $1.97 |
| August 2016 | $1.71 | $1.85 |
| July 2016 | $1.51 | $1.63 |
| June 2016 | $1.69 | $1.83 |
| May 2016 | $1.56 | $1.69 |
| April 2016 | $1.79 | $1.94 |
| March 2016 | $1.53 | $1.66 |
| February 2016 | $1.33 | $1.44 |
| January 2016 | $1.33 | $1.44 |
| December 2015 | $1.66 | $1.80 |
| November 2015 | $1.84 | $2.02 |
| October 2015 | $2.48 | $2.72 |
| September 2015 | $2.41 | $2.64 |
| August 2015 | $3.05 | $3.41 |
| July 2015 | $2.65 | $2.96 |
| June 2015 | $3.57 | $3.99 |
| May 2015 | $3.56 | $4.03 |
| April 2015 | $4.02 | $4.55 |
| March 2015 | $3.13 | $3.54 |
| February 2015 | $2.54 | $2.92 |
| January 2015 | $2.53 | $2.91 |
| December 2014 | $3.60 | $4.14 |
| November 2014 | $2.78 | $3.26 |
| October 2014 | $3.71 | $4.34 |
| September 2014 | $5.19 | $6.08 |
| August 2014 | $5.75 | $6.78 |
| July 2014 | $5.31 | $6.27 |
| June 2014 | $6.35 | $7.49 |
| May 2014 | $5.82 | $6.91 |
| April 2014 | $6.47 | $7.80 |
| March 2014 | $6.28 | $7.58 |
| February 2014 | $6.13 | $7.39 |
| January 2014 | $6.03 | $7.28 |
| December 2013 | $6.93 | $8.36 |
| November 2013 | $7.26 | $8.76 |
| October 2013 | $7.52 | $9.07 |
| September 2013 | $6.52 | $7.86 |
| August 2013 | $5.79 | $6.98 |
| July 2013 | $5.52 | $6.66 |
| June 2013 | $5.14 | $6.20 |
| May 2013 | $6.11 | $7.37 |
| April 2013 | $6.56 | $7.92 |
| March 2013 | $7.10 | $8.56 |
| February 2013 | $6.51 | $7.85 |
| January 2013 | $7.10 | $8.56 |
| December 2012 | $7.78 | $9.39 |
| November 2012 | $8.59 | $10.36 |
| October 2012 | $8.93 | $10.77 |
| September 2012 | $9 | $10.86 |
| August 2012 | $8.48 | $10.23 |
| July 2012 | $7.94 | $9.58 |
| June 2012 | $7.42 | $8.95 |
| May 2012 | $8.54 | $10.30 |
| April 2012 | $11.40 | $13.75 |
| March 2012 | $10.01 | $12.08 |
| February 2012 | $9.60 | $11.58 |
| January 2012 | $8.04 | $9.70 |
| December 2011 | $6.55 | $7.90 |
| November 2011 | $6.76 | $8.15 |
| October 2011 | $8.54 | $10.30 |
| September 2011 | $6.66 | $8.03 |
| August 2011 | $8.06 | $9.72 |
| July 2011 | $8.88 | $10.71 |
| June 2011 | $9.45 | $11.40 |
| May 2011 | $12.93 | $15.60 |
| April 2011 | $12.10 | $14.60 |
| March 2011 | $12.60 | $15.20 |
| February 2011 | $12.07 | $14.56 |
| January 2011 | $10.07 | $12.15 |
| December 2010 | $13.24 | $15.97 |
| November 2010 | $13.77 | $16.61 |
| October 2010 | $8.70 | $10.50 |
| September 2010 | $7.84 | $9.46 |
| August 2010 | $5.93 | $7.16 |
| July 2010 | $6.25 | $7.54 |
| June 2010 | $6.07 | $7.32 |
| May 2010 | $5.73 | $6.91 |
| April 2010 | $6.19 | $7.47 |
| March 2010 | $4.81 | $5.80 |
| February 2010 | $3.19 | $3.85 |
| January 2010 | $2.94 | $3.55 |
| December 2009 | $2.76 | $3.33 |
| November 2009 | $2.95 | $3.56 |
| October 2009 | $3.15 | $3.80 |
| September 2009 | $2.96 | $3.57 |
| August 2009 | $2.57 | $3.10 |
| July 2009 | $2.58 | $3.11 |
| June 2009 | $2.21 | $2.67 |
| May 2009 | $2.23 | $2.69 |
| April 2009 | $2.12 | $2.56 |
| March 2009 | $2.30 | $2.78 |
| February 2009 | $2.20 | $2.65 |
| January 2009 | $2.46 | $2.96 |
| December 2008 | $2.05 | $2.47 |
| November 2008 | $1.77 | $2.14 |
| October 2008 | $1.88 | $2.27 |
| September 2008 | $2.54 | $3.07 |
| August 2008 | $3.15 | $3.80 |
| July 2008 | $3.50 | $4.22 |
| June 2008 | $4.19 | $5.06 |
| May 2008 | $4.29 | $5.17 |
| April 2008 | $3.78 | $4.56 |
| March 2008 | $4.04 | $4.87 |
| February 2008 | $4.61 | $5.56 |
| January 2008 | $3.98 | $4.80 |
| December 2007 | $4.21 | $5.08 |
| November 2007 | $4.27 | $5.15 |
| October 2007 | $4.76 | $5.74 |
| September 2007 | $4.17 | $5.03 |
| August 2007 | $3.32 | $4.01 |
| July 2007 | $3.76 | $4.54 |
| June 2007 | $3.70 | $4.46 |
| May 2007 | $3.21 | $3.87 |
| April 2007 | $3.62 | $4.37 |
| March 2007 | $3.26 | $3.93 |
| February 2007 | $3.65 | $4.40 |
| January 2007 | $4.11 | $4.96 |
| December 2006 | $4.15 | $5.01 |
| November 2006 | $4.30 | $5.19 |
| October 2006 | $3.81 | $4.60 |
| September 2006 | $3.96 | $4.78 |
| August 2006 | $4.02 | $4.85 |
| July 2006 | $4.10 | $4.95 |
| June 2006 | $4.02 | $4.85 |
| May 2006 | $4.25 | $5.13 |
| April 2006 | $4.87 | $5.87 |
| March 2006 | $4.46 | $5.38 |
| February 2006 | $4.72 | $5.70 |
| January 2006 | $5.07 | $6.12 |
| December 2005 | $4.24 | $5.12 |
| November 2005 | $4.29 | $5.17 |
| October 2005 | $4.04 | $4.87 |
| September 2005 | $5.21 | $6.29 |
| August 2005 | $5.16 | $6.23 |
| July 2005 | $5.60 | $6.75 |
| June 2005 | $5.48 | $6.61 |
| May 2005 | $4.23 | $5.10 |
| April 2005 | $4.29 | $5.18 |
| March 2005 | $5.31 | $6.41 |
| February 2005 | $6.09 | $7.35 |
| January 2005 | $5.35 | $6.45 |
| December 2004 | $4.24 | $5.12 |
| November 2004 | $4.52 | $5.45 |
| October 2004 | $3.24 | $3.91 |
| September 2004 | $2.69 | $3.25 |
| August 2004 | $1.94 | $2.34 |
| July 2004 | $1.99 | $2.40 |
| June 2004 | $2.25 | $2.72 |
| May 2004 | $2.07 | $2.50 |
| April 2004 | $1.98 | $2.39 |
| March 2004 | $2.11 | $2.55 |
| February 2004 | $1.99 | $2.40 |
| January 2004 | $2 | $2.41 |
| December 2003 | $2.01 | $2.43 |
| November 2003 | $1.44 | $1.74 |
| October 2003 | $1 | $1.21 |
| September 2003 | $0.85 | $1.02 |
| August 2003 | $0.86 | $1.04 |
| July 2003 | $0.43 | $0.52 |
| June 2003 | $0.40 | $0.48 |
| May 2003 | $0.46 | $0.55 |
| April 2003 | $0.38 | $0.46 |
| March 2003 | $0.37 | $0.45 |
| February 2003 | $0.36 | $0.44 |
| January 2003 | $0.33 | $0.40 |
| December 2002 | $0.33 | $0.40 |
| November 2002 | $0.26 | $0.31 |
| October 2002 | $0.27 | $0.32 |
| September 2002 | $0.27 | $0.33 |
| August 2002 | $0.26 | $0.31 |
| July 2002 | $0.21 | $0.25 |
| June 2002 | $0.25 | $0.30 |
| May 2002 | $0.28 | $0.34 |
| April 2002 | $0.27 | $0.33 |
| March 2002 | $0.32 | $0.39 |
| February 2002 | $0.22 | $0.26 |
| January 2002 | $0.29 | $0.35 |
| December 2001 | $0.34 | $0.41 |
| November 2001 | $0.30 | $0.36 |
| October 2001 | $0.26 | $0.31 |
| September 2001 | $0.17 | $0.21 |
| August 2001 | $0.24 | $0.29 |
| July 2001 | $0.22 | $0.27 |
| June 2001 | $0.27 | $0.32 |
| May 2001 | $0.33 | $0.40 |
| April 2001 | $0.32 | $0.39 |
| March 2001 | $0.24 | $0.29 |
| February 2001 | $0.33 | $0.40 |
| January 2001 | $0.32 | $0.39 |
| December 2000 | $0.38 | $0.46 |
| November 2000 | $0.41 | $0.50 |
| October 2000 | $0.70 | $0.85 |
| September 2000 | $0.54 | $0.65 |
| August 2000 | $0.56 | $0.67 |
| July 2000 | $0.31 | $0.38 |
| June 2000 | $0.46 | $0.55 |
| May 2000 | $0.35 | $0.42 |
| April 2000 | $0.52 | $0.62 |
| March 2000 | $0.50 | $0.60 |
| February 2000 | $0.28 | $0.34 |
| January 2000 | $0.36 | $0.43 |
| December 1999 | $0.26 | $0.31 |
| November 1999 | $0.31 | $0.38 |
| October 1999 | $0.25 | $0.30 |
| September 1999 | $0.29 | $0.35 |
| August 1999 | $0.35 | $0.42 |
| July 1999 | $0.33 | $0.40 |
| June 1999 | $0.27 | $0.33 |
| May 1999 | $0.29 | $0.35 |
| April 1999 | $0.16 | $0.19 |
| March 1999 | $0.12 | $0.15 |
| February 1999 | $0.19 | $0.23 |
| January 1999 | $0.20 | $0.24 |
| December 1998 | $0.10 | $0.12 |
| November 1998 | $0.12 | $0.15 |
| October 1998 | $0.19 | $0.23 |
| September 1998 | $0.17 | $0.20 |
| August 1998 | $0.18 | $0.22 |
| July 1998 | $0.29 | $0.34 |
| June 1998 | $0.57 | $0.69 |
| May 1998 | $0.52 | $0.62 |
| April 1998 | $0.62 | $0.75 |
| March 1998 | $0.78 | $0.94 |
| February 1998 | $0.98 | $1.19 |
| January 1998 | $1.04 | $1.25 |
| December 1997 | $0.73 | $0.88 |
| November 1997 | $1.04 | $1.25 |
| October 1997 | $1.01 | $1.22 |
| September 1997 | $1.04 | $1.25 |
| August 1997 | $1.35 | $1.62 |
| July 1997 | $1.09 | $1.31 |
| June 1997 | $1.40 | $1.69 |
| May 1997 | $1.45 | $1.75 |
| April 1997 | $1.55 | $1.88 |
| March 1997 | $1.45 | $1.75 |
| February 1997 | $1.24 | $1.50 |
| January 1997 | $1.50 | $1.81 |
| December 1996 | $0.98 | $1.19 |
| November 1996 | $1.50 | $1.81 |
| October 1996 | $1.55 | $1.88 |
| September 1996 | $2.38 | $2.88 |
| August 1996 | $2.28 | $2.75 |
| July 1996 | $2.59 | $3.12 |
| June 1996 | $3.11 | $3.75 |
| May 1996 | $3.16 | $3.81 |
| April 1996 | $3.47 | $4.19 |
| March 1996 | $3.63 | $4.38 |
| February 1996 | $3.03 | $3.66 |
| January 1996 | $2.59 | $3.12 |
| December 1995 | $2.49 | $3 |
| November 1995 | $3.42 | $4.12 |
| October 1995 | $4.35 | $5.25 |
| September 1995 | $3.83 | $4.62 |
| August 1995 | $4.14 | $5 |
| July 1995 | $3.83 | $4.62 |
| June 1995 | $2.59 | $3.12 |
| May 1995 | $1.97 | $2.38 |
| April 1995 | $2.28 | $2.75 |
| March 1995 | $2.49 | $3 |
| February 1995 | $2.44 | $2.94 |
| January 1995 | $2.69 | $3.25 |
| December 1994 | $3.22 | $3.88 |
| November 1994 | $3.52 | $4.25 |
| October 1994 | $3.94 | $4.75 |
| September 1994 | $3.16 | $3.81 |
| August 1994 | $2.90 | $3.50 |
| July 1994 | $3.32 | $4 |
| June 1994 | $3.52 | $4.25 |
| May 1994 | $4.29 | $5.17 |
| April 1994 | $4.14 | $5 |
| March 1994 | $3.83 | $4.62 |
| February 1994 | $2.43 | $2.94 |
| January 1994 | $3.63 | $4.38 |
| December 1993 | $3.52 | $4.25 |
| November 1993 | $3.73 | $4.50 |
| October 1993 | $4.40 | $5.31 |
| September 1993 | $4.14 | $5 |
| August 1993 | $5.44 | $6.56 |
| July 1993 | $3.68 | $4.44 |
| June 1993 | $4.25 | $5.12 |
| May 1993 | $2.18 | $2.62 |
| April 1993 | $1.97 | $2.38 |
| March 1993 | $2.05 | $2.47 |
| February 1993 | $2.18 | $2.62 |
| January 1993 | $1.45 | $1.75 |
| December 1992 | $1.27 | $1.53 |
| November 1992 | $1.14 | $1.38 |
| October 1992 | $0.88 | $1.06 |
| September 1992 | $0.83 | $1 |
| August 1992 | $1.87 | $2.25 |
| July 1992 | $1.55 | $1.88 |
| June 1992 | $1.55 | $1.88 |
| May 1992 | $1.35 | $1.62 |
| April 1992 | $0.26 | $0.31 |
| March 1992 | $0.26 | $0.31 |
| February 1992 | $0.26 | $0.31 |
| January 1992 | $0.26 | $0.31 |
| December 1991 | $0.26 | $0.31 |
| November 1991 | $0.39 | $0.47 |
| October 1991 | $0.52 | $0.62 |
| September 1991 | $0.52 | $0.62 |
| August 1991 | $0.52 | $0.62 |
| July 1991 | $0.52 | $0.62 |
| June 1991 | $0.52 | $0.62 |
| May 1991 | $0.52 | $0.62 |
| April 1991 | $0.52 | $0.62 |
| March 1991 | $0.52 | $0.62 |
| February 1991 | $0.52 | $0.62 |
| January 1991 | $0.52 | $0.62 |
| December 1990 | $0.52 | $0.62 |
| November 1990 | $0.52 | $0.62 |
| October 1990 | $0.52 | $0.62 |
| September 1990 | $0.78 | $0.94 |
| August 1990 | $1.04 | $1.25 |
| July 1990 | $1.55 | $1.88 |
| June 1990 | $1.55 | $1.88 |
| May 1990 | $1.55 | $1.88 |
| April 1990 | $1.81 | $2.19 |
| March 1990 | $1.30 | $1.56 |
| February 1990 | $1.30 | $1.56 |
| January 1990 | $1.81 | $2.19 |
| December 1989 | $2.33 | $2.81 |
| November 1989 | $2.59 | $3.12 |
| October 1989 | $2.07 | $2.50 |
| September 1989 | $1.55 | $1.88 |
| August 1989 | $1.55 | $1.88 |
| July 1989 | $1.81 | $2.19 |
| June 1989 | $2.07 | $2.50 |
| May 1989 | $1.55 | $1.88 |
| April 1989 | $2.07 | $2.50 |
| March 1989 | $2.07 | $2.50 |
| February 1989 | $1.55 | $1.88 |
| January 1989 | $1.55 | $1.88 |
| December 1988 | $1.55 | $1.88 |
| November 1988 | $1.55 | $1.88 |
| October 1988 | $2.07 | $2.50 |
| September 1988 | $1.81 | $2.19 |
| August 1988 | $2.07 | $2.50 |
| July 1988 | $2.59 | $3.12 |
| June 1988 | $2.98 | $3.59 |
| May 1988 | $2.33 | $2.81 |
| April 1988 | $2.33 | $2.81 |
| March 1988 | $2.59 | $3.12 |
| February 1988 | $1.81 | $2.19 |
| January 1988 | $2.59 | $3.12 |
| December 1987 | $2.59 | $3.12 |
| November 1987 | $3.63 | $4.38 |
| October 1987 | $3.37 | $4.06 |
| September 1987 | $4.14 | $5 |
| August 1987 | $5.44 | $6.56 |
| July 1987 | $5.96 | $7.19 |
| June 1987 | $4.66 | $5.62 |
| May 1987 | $7.25 | $8.75 |
| April 1987 | $8.81 | $10.62 |
| March 1987 | $5.70 | $6.88 |
| February 1987 | $2.07 | $2.50 |
| January 1987 | $1.81 | $2.19 |
| December 1986 | $1.81 | $2.19 |
| November 1986 | $2.59 | $3.12 |
| October 1986 | $2.59 | $3.12 |
| September 1986 | $2.07 | $2.50 |
| August 1986 | $2.20 | $2.66 |
| July 1986 | $2.07 | $2.50 |
| June 1986 | $2.07 | $2.50 |
| May 1986 | $2.07 | $2.50 |
| April 1986 | $2.07 | $2.50 |
| March 1986 | $2.07 | $2.50 |
| February 1986 | $2.07 | $2.50 |
| January 1986 | $2.85 | $3.44 |
| December 1985 | $2.59 | $3.12 |
| November 1985 | $2.85 | $3.44 |
| October 1985 | $3.24 | $3.91 |
| September 1985 | $3.63 | $4.38 |
| August 1985 | $4.92 | $5.94 |
| July 1985 | $5.18 | $6.25 |
| June 1985 | $3.63 | $4.38 |
| May 1985 | $4.66 | $5.62 |
| April 1985 | $4.14 | $5 |
| March 1985 | $4.14 | $5 |
| February 1985 | $3.11 | $3.75 |
| January 1985 | $3.63 | $4.38 |
| December 1984 | $3.37 | $4.06 |
| November 1984 | $4.14 | $5 |
| October 1984 | $4.66 | $5.62 |
| September 1984 | $5.70 | $6.88 |
| August 1984 | $6.73 | $8.12 |
| July 1984 | $5.18 | $6.25 |
| June 1984 | $6.22 | $7.50 |
| May 1984 | $8.55 | $10.31 |
| April 1984 | $9.58 | $11.56 |
| March 1984 | $9.84 | $11.88 |
TGA
Price: $3.72
52 week price:
Dividend Yield: 0.94%
Forward Dividend Yield: 2.69%
Payout Ratio: 40.00%
Payout Ratio Range:
Earnings Per Share: 0.25 USD
P/E Ratio: 2.20
Exchange: NCM
Sector: Energy
Industry: Oil & Gas E&P
Volume: 1.1 million
Ebitda: 10.5 millionMarket Capitalization: 269.9 million
Average Dividend Frequency: 1
Years Paying Dividends: 1