$1.75 +0.02 (%) Transglobe Energy Corp - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGA historical data

Date Open High Low Close Volume
12/9/20161.731.791.731.75142,611
12/8/20161.701.781.701.73102,773
12/7/20161.701.761.671.70203,058
12/6/20161.801.801.621.72414,662
12/5/20161.901.991.801.81399,066
12/2/20161.951.961.841.89104,537
12/1/20161.822.031.821.93298,004
11/30/20161.781.821.731.75325,642
11/29/20161.751.771.681.70109,093
11/28/20161.781.801.761.7717,466
11/25/20161.781.821.771.7911,548
11/23/20161.771.821.731.7847,504
11/22/20161.831.831.751.7840,129
11/21/20161.831.841.801.8365,396
11/18/20161.761.831.721.8115,488
11/17/20161.791.841.761.7676,843
11/16/20161.781.841.781.7834,781
11/15/20161.791.861.791.8133,039
11/14/20161.761.781.751.7651,574
11/11/20161.791.821.751.7858,409
11/10/20161.821.871.781.8147,356
11/9/20161.781.841.771.8453,058
11/8/20161.791.861.781.8048,421
11/7/20161.801.891.781.8142,166
11/4/20161.821.841.781.8035,074
11/3/20161.831.841.771.8219,305
11/2/20161.781.821.761.8067,015
11/1/20161.831.861.781.8191,577
10/31/20161.841.861.801.8222,748
10/28/20161.851.881.831.8419,018
10/27/20161.851.901.851.8536,659
10/26/20161.921.921.831.86134,129
10/25/20161.961.961.851.93130,735
10/24/20162.022.081.911.9595,941
10/21/20162.032.062.002.0330,259
10/20/20162.052.092.042.0517,124
10/19/20162.092.112.052.0643,686
10/18/20162.102.122.052.0751,756
10/17/20162.112.122.062.09102,990
10/14/20162.132.162.082.1393,556
10/13/20162.072.132.022.1379,831
10/12/20162.072.122.052.0815,855
10/11/20162.122.152.052.07110,439
10/10/20162.062.152.042.1253,724
10/7/20162.102.142.022.0434,543
10/6/20162.072.092.022.0862,793
10/5/20162.062.062.002.04101,066
10/4/20161.972.061.962.00111,012
10/3/20161.991.991.941.9934,362
9/30/20162.002.011.941.97211,335
9/29/20161.972.001.931.9560,242
9/28/20161.821.981.781.9470,778
9/27/20161.831.851.751.77137,160
9/26/20161.921.941.851.87120,266
9/23/20161.951.951.831.89219,290
9/22/20162.022.101.921.9298,323
9/21/20161.972.021.952.0177,796
9/20/20161.991.991.921.9648,103
9/19/20161.982.001.911.98121,470
9/16/20161.931.951.881.9358,359
9/15/20161.911.981.881.95131,823
9/14/20161.992.021.841.89189,422
9/13/20162.062.071.921.9673,551
9/12/20162.162.162.082.0962,464
9/9/20162.002.182.002.16223,250
9/8/20161.981.991.961.9790,631
9/7/20161.931.991.931.9714,736
9/6/20161.931.961.871.9439,336
9/2/20161.911.931.871.9032,262
9/1/20161.851.861.801.8650,697
8/31/20161.861.871.811.8569,512
8/30/20161.811.901.811.8743,897
8/29/20161.821.871.821.8516,604
8/26/20161.901.921.821.8361,528
8/25/20161.891.941.881.9233,533
8/24/20161.952.031.901.9199,241
8/23/20161.892.041.891.96206,342
8/22/20161.991.991.871.89133,042
8/19/20162.112.122.002.01158,922
8/18/20162.012.251.982.10388,292
8/17/20161.952.061.912.00157,007
8/16/20161.921.961.921.9235,563
8/15/20161.921.971.911.9548,985
8/12/20162.002.031.871.92148,750
8/11/20161.652.001.631.98350,877
8/10/20161.621.631.591.61103,505
8/9/20161.611.641.591.6081,707
8/8/20161.631.681.581.6179,395
8/5/20161.591.611.581.5938,808
8/4/20161.561.651.551.6153,902
8/3/20161.601.641.581.6099,232
8/2/20161.671.671.601.6168,741
8/1/20161.631.701.611.6746,406
7/29/20161.641.651.611.6316,688
7/28/20161.611.641.601.6334,157
7/27/20161.721.721.601.6331,108
7/26/20161.611.651.611.6525,303
7/25/20161.701.731.601.6267,557
7/22/20161.751.751.701.7140,306
7/21/20161.721.751.721.7416,769
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center