$3.87 -0.12 (%) Transglobe Energy Corp - NASDAQ

Jul. 1, 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
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
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
  • Showing 1-100 of 1,259 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!