$1.87 +0.04 (%) Transglobe Energy Corp - NASDAQ

Jul. 1, 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
7/1/20161.821.961.821.8728,120
6/30/20161.841.881.751.8394,385
6/29/20161.891.921.821.8473,337
6/28/20161.781.921.781.8631,222
6/27/20161.801.801.651.7568,919
6/24/20161.791.901.791.8153,004
6/23/20161.841.971.791.9781,483
6/22/20161.721.891.721.83116,055
6/21/20161.601.741.601.7257,097
6/20/20161.681.701.651.6623,227
6/17/20161.621.691.621.6540,029
6/16/20161.611.621.551.60151,267
6/15/20161.651.661.601.6482,359
6/14/20161.721.751.651.6692,783
6/13/20161.761.761.711.7297,157
6/10/20161.821.851.751.76122,564
6/9/20161.791.861.771.8366,685
6/8/20161.771.821.751.81149,879
6/7/20161.731.781.711.78100,586
6/6/20161.751.761.701.7382,282
6/3/20161.691.801.691.72122,511
6/2/20161.701.701.661.6881,644
6/1/20161.701.731.641.73199,990
5/31/20161.711.731.691.6936,328
5/27/20161.771.771.711.7147,209
5/26/20161.771.781.741.7845,649
5/25/20161.721.781.701.7790,709
5/24/20161.781.801.701.70100,775
5/23/20161.751.831.701.7881,185
5/20/20161.821.821.701.75263,236
5/19/20161.831.831.771.8131,947
5/18/20161.921.961.801.8674,402
5/17/20161.941.961.911.9344,854
5/16/20161.971.971.921.94105,043
5/13/20161.971.981.921.9277,156
5/12/20161.911.991.911.97162,720
5/11/20161.951.981.871.94246,205
5/10/20161.871.951.861.94133,251
5/9/20161.911.911.731.84249,212
5/6/20161.861.941.791.94176,222
5/5/20161.921.921.841.8659,428
5/4/20161.911.921.811.84166,602
5/3/20161.891.921.871.9098,282
5/2/20161.921.951.891.9445,850
4/29/20162.002.081.911.9484,544
4/28/20161.992.041.951.98117,961
4/27/20162.022.031.951.99124,964
4/26/20161.952.011.872.01193,080
4/25/20161.961.971.881.9279,306
4/22/20161.881.991.881.9251,870
4/21/20162.102.101.861.89105,721
4/20/20161.902.021.891.93186,804
4/19/20161.811.931.811.91102,078
4/18/20161.691.801.681.80106,792
4/15/20161.741.781.671.7652,994
4/14/20161.801.801.751.7648,353
4/13/20161.811.861.771.77154,942
4/12/20161.741.821.741.81257,594
4/11/20161.761.781.701.73136,662
4/8/20161.711.771.691.75112,729
4/7/20161.651.701.651.6978,365
4/6/20161.651.701.631.6686,061
4/5/20161.651.681.621.62139,878
4/4/20161.701.701.661.6857,903
4/1/20161.621.701.621.6943,968
3/31/20161.701.721.651.6670,289
3/30/20161.661.721.631.69149,465
3/29/20161.621.631.591.63113,449
3/28/20161.661.711.651.6565,339
3/24/20161.631.671.601.6760,289
3/23/20161.661.691.641.6461,777
3/22/20161.691.721.651.65122,153
3/21/20161.651.721.651.70121,416
3/18/20161.721.741.641.69137,962
3/17/20161.691.721.631.68273,454
3/16/20161.641.671.601.66172,791
3/15/20161.651.651.601.6279,597
3/14/20161.691.741.651.6978,104
3/11/20161.711.761.681.72193,904
3/10/20161.571.711.571.69130,381
3/9/20161.651.721.581.65294,121
3/8/20161.841.841.701.72204,791
3/7/20161.741.851.681.81315,464
3/4/20161.641.751.641.66194,426
3/3/20161.481.661.481.63294,057
3/2/20161.461.541.461.50111,674
3/1/20161.451.531.381.49174,198
2/29/20161.441.501.421.44130,405
2/26/20161.531.531.431.44110,820
2/25/20161.351.501.341.46108,086
2/24/20161.291.501.281.35189,096
2/23/20161.421.421.301.3188,995
2/22/20161.441.481.411.4279,453
2/19/20161.381.411.331.3852,144
2/18/20161.421.451.321.4177,506
2/17/20161.251.421.251.39167,600
2/16/20161.261.311.201.24102,522
2/12/20161.231.321.191.23169,230
2/11/20161.191.221.161.1960,592
2/10/20161.211.251.181.2386,716
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center