$2.80 -0.05 (%) Transglobe Energy Corp - NASDAQ

Sep. 3, 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
9/2/20153.113.112.822.85435,053
9/1/20153.343.403.063.09158,175
8/31/20153.213.463.103.41273,075
8/28/20153.093.413.093.28335,715
8/27/20152.923.192.863.07185,375
8/26/20152.722.872.662.86181,759
8/25/20152.752.852.642.69239,016
8/24/20152.602.752.462.66187,973
8/21/20152.672.772.632.67155,955
8/20/20152.702.832.642.6873,996
8/19/20152.822.872.702.71189,123
8/18/20152.812.962.802.8379,824
8/17/20152.953.002.822.84142,156
8/14/20152.983.062.902.95178,442
8/13/20153.093.112.902.96253,024
8/12/20153.003.162.953.09119,292
8/11/20152.993.022.912.9777,394
8/10/20152.853.082.833.03193,635
8/7/20152.993.182.832.87248,438
8/6/20152.933.082.823.04155,309
8/5/20153.003.112.882.88177,023
8/4/20152.913.082.912.9952,746
8/3/20152.932.992.882.9248,714
7/31/20152.993.082.912.96159,965
7/30/20152.973.082.942.99118,246
7/29/20152.873.092.872.96135,354
7/28/20152.832.952.812.88153,913
7/27/20152.852.862.712.79250,715
7/24/20152.943.112.862.88150,248
7/23/20153.133.202.932.93248,143
7/22/20153.113.123.033.10137,227
7/21/20153.013.193.013.14255,990
7/20/20153.203.213.023.02144,649
7/17/20153.353.393.173.20337,153
7/16/20153.633.633.413.41172,922
7/15/20153.553.663.503.5987,583
7/14/20153.613.803.553.56188,318
7/13/20153.593.703.513.64155,587
7/10/20153.763.813.623.62130,815
7/9/20153.863.913.763.76129,629
7/8/20153.703.893.703.79150,349
7/7/20153.703.763.553.70162,826
7/6/20153.783.843.683.72180,033
7/2/20153.894.003.873.9199,297
7/1/20153.953.993.773.87154,879
6/30/20153.964.023.943.9995,951
6/29/20153.994.033.773.96315,926
6/26/20154.024.104.024.0367,383
6/25/20154.094.134.044.04104,409
6/24/20154.064.184.054.1090,921
6/23/20153.724.183.724.07560,642
6/22/20153.833.833.693.69231,016
6/19/20153.833.933.793.81126,479
6/18/20153.983.993.883.8884,665
6/17/20154.104.103.883.93205,904
6/16/20153.884.083.884.08117,718
6/15/20153.923.973.893.89220,203
6/12/20154.014.073.963.9682,395
6/11/20154.124.143.994.07210,061
6/10/20154.244.274.114.16161,748
6/9/20154.184.284.154.15124,913
6/8/20154.064.144.064.12125,210
6/5/20153.964.103.944.0891,420
6/4/20154.074.073.904.01148,514
6/3/20154.104.144.014.09196,300
6/2/20154.074.204.074.14113,152
6/1/20154.014.113.994.03336,085
5/29/20153.924.053.924.0399,972
5/28/20153.974.013.893.94176,396
5/27/20154.064.084.004.00148,290
5/26/20154.054.113.994.09109,988
5/22/20154.174.264.084.12198,098
5/21/20154.244.324.204.23225,887
5/20/20154.084.244.034.22142,048
5/19/20154.104.103.934.07378,495
5/18/20154.114.214.084.18104,411
5/15/20154.004.163.984.15261,180
5/14/20154.154.214.044.04155,316
5/13/20154.054.224.004.10256,212
5/12/20154.134.234.064.07168,859
5/11/20154.264.264.054.08215,812
5/8/20154.084.284.044.24232,726
5/7/20154.474.504.084.08587,836
5/6/20154.624.674.504.57294,136
5/5/20154.704.774.534.57290,566
5/4/20154.644.834.614.61305,859
5/1/20154.574.664.424.64300,053
4/30/20154.514.654.354.55414,467
4/29/20154.354.574.314.51388,598
4/28/20154.404.434.244.37278,470
4/27/20154.474.504.334.39195,673
4/24/20154.454.584.424.43348,790
4/23/20154.354.514.334.48398,584
4/22/20154.364.414.254.33349,214
4/21/20154.334.374.264.37289,505
4/20/20154.284.444.254.33224,632
4/17/20154.374.404.224.28237,369
4/16/20154.354.494.234.40195,430
4/15/20154.074.414.054.29391,485
4/14/20154.164.184.044.07199,986
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!