$4.96 +0.02 (%) Transglobe Energy Corp - NASDAQ

Oct. 22, 2014 | 11:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGA historical data

Date Open High Low Close Volume
10/21/20144.965.084.934.94328,009
10/20/20144.845.004.824.88161,613
10/17/20145.175.264.854.86214,391
10/16/20144.825.114.705.06214,429
10/15/20144.884.994.724.98190,638
10/14/20145.255.354.924.94382,157
10/13/20145.075.375.015.25206,576
10/10/20145.285.334.935.08478,915
10/9/20145.325.355.185.28184,076
10/8/20145.395.455.195.39248,860
10/7/20145.565.595.415.44214,177
10/6/20145.555.645.555.60192,773
10/3/20145.655.745.505.55224,827
10/2/20145.905.935.615.65260,084
10/1/20146.116.135.885.91146,989
9/30/20146.216.255.986.0862,436
9/29/20145.886.235.836.20107,302
9/26/20145.876.025.835.93110,118
9/25/20145.905.905.815.83102,633
9/24/20146.056.055.825.90136,129
9/23/20145.966.155.966.03137,766
9/22/20146.206.235.996.01263,645
9/19/20146.456.486.246.2447,403
9/18/20146.506.546.336.3768,180
9/17/20146.576.616.486.5078,057
9/16/20146.356.556.346.52134,278
9/15/20146.266.436.236.36114,359
9/12/20146.216.336.206.29108,364
9/11/20146.216.236.106.21212,463
9/10/20146.266.416.216.36164,573
9/9/20146.296.376.156.26213,372
9/8/20146.566.586.266.31147,569
9/5/20146.546.596.476.5977,659
9/4/20146.826.846.506.53173,233
9/3/20146.786.836.776.78115,760
9/2/20146.816.816.676.76101,470
8/29/20146.776.826.716.78157,692
8/28/20146.826.836.726.7356,796
8/27/20146.676.926.676.84118,145
8/26/20146.646.846.646.70184,469
8/25/20146.556.646.406.61125,628
8/22/20146.476.576.396.5379,896
8/21/20146.366.516.316.49200,011
8/20/20146.366.416.306.31103,976
8/19/20146.286.446.236.3497,209
8/18/20146.536.536.236.28271,826
8/15/20146.276.476.256.39150,318
8/14/20146.566.566.236.24269,873
8/13/20146.006.586.006.51421,503
8/12/20146.426.436.286.36147,324
8/11/20146.446.506.306.40109,293
8/8/20146.166.426.096.37158,551
8/7/20146.376.836.046.11113,984
8/6/20146.106.286.046.2584,014
8/5/20146.226.276.086.10103,464
8/4/20146.156.306.136.2869,302
8/1/20146.246.246.016.12314,387
7/31/20146.436.436.246.27118,874
7/30/20146.596.596.456.48173,253
7/29/20146.646.716.556.58106,337
7/28/20146.696.706.586.68157,790
7/25/20146.746.756.616.66182,898
7/24/20146.736.866.736.7475,382
7/23/20146.736.796.646.72134,864
7/22/20146.626.776.596.6955,805
7/21/20146.696.696.586.6244,947
7/18/20146.576.686.546.6445,818
7/17/20146.656.696.546.56204,228
7/16/20146.536.656.526.65125,581
7/15/20146.816.816.556.55104,705
7/14/20146.966.966.766.8069,740
7/11/20146.926.946.806.9161,657
7/10/20147.037.056.866.94123,529
7/9/20147.277.357.127.1398,227
7/8/20147.437.447.157.3277,927
7/7/20147.207.437.057.38268,440
7/3/20147.517.577.457.5335,186
7/2/20147.477.617.377.5280,542
7/1/20147.557.587.477.4736,520
6/30/20147.387.587.347.4970,132
6/27/20147.207.437.157.4266,609
6/26/20147.147.257.137.2045,656
6/25/20147.267.287.097.18124,715
6/24/20147.467.537.307.31106,025
6/23/20147.597.657.437.48197,322
6/20/20147.277.637.227.58263,414
6/19/20147.087.217.057.11120,916
6/18/20147.177.227.117.1161,010
6/17/20147.157.217.127.17124,043
6/16/20147.197.297.187.21143,178
6/13/20147.187.237.147.1952,334
6/12/20147.137.247.087.1577,795
6/11/20147.067.297.007.2299,700
6/10/20147.257.257.107.1968,938
6/9/20147.237.327.197.20212,893
6/6/20147.067.247.067.18100,730
6/5/20146.947.086.847.0358,516
6/4/20146.886.986.806.94159,880
6/3/20146.957.196.937.01178,113
6/2/20146.877.006.876.98269,104
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center