$4.37 -0.06 (%) Transglobe Energy Corp - NASDAQ

Apr. 27, 2015 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGA historical data

Date Open High Low Close Volume
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
4/13/20154.154.153.974.13212,687
4/10/20153.964.123.964.09382,281
4/9/20153.953.973.843.96144,105
4/8/20153.903.993.793.91260,738
4/7/20154.034.033.903.92268,421
4/6/20153.834.073.764.03324,817
4/2/20153.673.823.673.75286,665
4/1/20153.553.753.553.70238,659
3/31/20153.453.643.413.54189,306
3/30/20153.583.623.413.48304,801
3/27/20153.453.623.413.55435,383
3/26/20153.663.973.473.62569,949
3/25/20153.343.543.303.53447,992
3/24/20153.303.363.253.28246,607
3/23/20153.353.473.283.31330,277
3/20/20153.203.363.183.35742,119
3/19/20152.923.232.923.15504,041
3/18/20152.823.042.813.02435,024
3/17/20152.722.862.722.85267,779
3/16/20152.812.812.722.74341,146
3/13/20152.842.872.762.83311,281
3/12/20152.962.962.852.87244,586
3/11/20152.883.022.882.98174,404
3/10/20152.952.972.882.90316,750
3/9/20152.993.062.972.97245,072
3/6/20153.033.052.972.99354,405
3/5/20153.103.203.023.03313,041
3/4/20153.053.182.963.17370,174
3/3/20153.003.092.963.02174,471
3/2/20152.922.972.822.97267,574
2/27/20152.882.972.872.92207,786
2/26/20152.963.042.892.89214,147
2/25/20152.903.032.853.03222,436
2/24/20152.962.992.832.87317,875
2/23/20152.973.012.892.94336,810
2/20/20153.143.183.013.03190,086
2/19/20153.093.192.973.12157,757
2/18/20153.203.253.153.18127,868
2/17/20153.273.303.213.25180,932
2/13/20153.313.383.273.30302,274
2/12/20153.193.333.163.26321,518
2/11/20153.113.182.943.13267,634
2/10/20153.333.353.083.17271,687
2/9/20153.233.403.213.34314,068
2/6/20153.113.313.113.19355,858
2/5/20153.103.233.093.10207,858
2/4/20153.263.262.953.07277,830
2/3/20153.253.503.223.30488,710
2/2/20152.953.172.953.14531,853
1/30/20152.752.952.712.91286,247
1/29/20152.822.822.672.76222,573
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center