$2.76 -0.01 (%) Transglobe Energy Corp - NASDAQ

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGA historical data

Date Open High Low Close Volume
1/28/20152.932.952.752.77320,048
1/27/20152.873.072.872.94217,510
1/26/20152.852.932.832.87214,777
1/23/20152.962.992.872.88242,575
1/22/20153.033.042.882.99338,592
1/21/20153.013.113.003.00264,268
1/20/20153.003.082.912.95394,981
1/16/20152.763.072.763.03957,690
1/15/20152.963.042.702.75552,672
1/14/20152.852.942.702.86626,479
1/13/20152.953.022.832.88400,214
1/12/20153.223.232.902.92877,448
1/9/20153.513.563.203.28664,391
1/8/20153.523.703.463.51415,670
1/7/20153.603.683.493.54231,680
1/6/20153.713.813.493.55355,001
1/5/20154.064.063.553.77530,061
1/2/20154.224.364.024.08304,129
12/31/20143.784.363.684.14721,343
12/30/20143.663.803.583.78250,374
12/29/20143.613.733.563.66409,840
12/26/20143.613.673.453.49104,068
12/24/20143.553.683.483.5783,364
12/23/20143.593.623.443.56249,655
12/22/20143.703.703.443.54280,293
12/19/20143.343.743.313.70407,962
12/18/20143.413.553.223.26382,848
12/17/20143.053.382.993.21438,817
12/16/20142.893.152.863.03284,392
12/15/20142.913.032.862.90358,622
12/12/20142.923.022.822.86381,414
12/11/20143.013.122.882.93457,270
12/10/20143.103.122.913.00724,355
12/9/20143.153.243.073.16526,044
12/8/20143.343.343.033.17846,627
12/5/20143.373.533.223.33325,184
12/4/20143.283.393.133.37392,845
12/3/20143.173.483.173.29355,971
12/2/20143.223.413.113.14461,752
12/1/20143.303.343.153.20383,346
11/28/20143.443.443.213.26455,369
11/26/20143.783.783.573.61357,608
11/25/20143.873.873.603.74310,674
11/24/20144.084.083.733.82227,212
11/21/20143.904.073.894.03179,076
11/20/20143.773.873.713.85280,546
11/19/20143.903.913.713.73229,594
11/18/20143.893.933.833.86168,958
11/17/20143.953.953.783.84162,659
11/14/20143.853.983.753.96217,515
11/13/20144.094.093.773.81514,688
11/12/20144.214.214.004.13181,614
11/11/20144.034.163.934.13153,187
11/10/20144.334.413.984.03208,487
11/7/20144.194.364.174.31244,151
11/6/20143.974.193.944.16189,505
11/5/20144.014.033.933.98262,741
11/4/20144.154.153.843.97271,275
11/3/20144.364.364.174.18193,966
10/31/20144.424.424.264.34206,308
10/30/20144.554.554.354.43166,731
10/29/20144.584.714.504.55161,380
10/28/20144.494.564.444.56127,351
10/27/20144.704.704.384.47246,287
10/24/20144.804.824.664.77124,874
10/23/20144.934.934.764.78181,655
10/22/20144.975.004.844.84218,209
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center