$4.03 +0.18 (%) Transglobe Energy Corp - NASDAQ

Nov. 21, 2014 | 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
11/21/20143.904.073.894.03179,076
11/20/20143.773.873.713.85280,546
11/19/20143.903.913.713.73229,594
11/18/20143.893.933.833.86168,958
11/17/20143.953.953.783.84162,659
11/14/20143.853.983.753.96217,515
11/13/20144.094.093.773.81514,688
11/12/20144.214.214.004.13181,614
11/11/20144.034.163.934.13153,187
11/10/20144.334.413.984.03208,487
11/7/20144.194.364.174.31244,151
11/6/20143.974.193.944.16189,505
11/5/20144.014.033.933.98262,741
11/4/20144.154.153.843.97271,275
11/3/20144.364.364.174.18193,966
10/31/20144.424.424.264.34206,308
10/30/20144.554.554.354.43166,731
10/29/20144.584.714.504.55161,380
10/28/20144.494.564.444.56127,351
10/27/20144.704.704.384.47246,287
10/24/20144.804.824.664.77124,874
10/23/20144.934.934.764.78181,655
10/22/20144.975.004.844.84218,209
10/21/20144.965.084.934.94328,009
10/20/20144.845.004.824.88161,613
10/17/20145.175.264.854.86214,391
10/16/20144.825.114.705.06214,429
10/15/20144.884.994.724.98190,638
10/14/20145.255.354.924.94382,157
10/13/20145.075.375.015.25206,576
10/10/20145.285.334.935.08478,915
10/9/20145.325.355.185.28184,076
10/8/20145.395.455.195.39248,860
10/7/20145.565.595.415.44214,177
10/6/20145.555.645.555.60192,773
10/3/20145.655.745.505.55224,827
10/2/20145.905.935.615.65260,084
10/1/20146.116.135.885.91146,989
9/30/20146.216.255.986.0862,436
9/29/20145.886.235.836.20107,302
9/26/20145.876.025.835.93110,118
9/25/20145.905.905.815.83102,633
9/24/20146.056.055.825.90136,129
9/23/20145.966.155.966.03137,766
9/22/20146.206.235.996.01263,645
9/19/20146.456.486.246.2447,403
9/18/20146.506.546.336.3768,180
9/17/20146.576.616.486.5078,057
9/16/20146.356.556.346.52134,278
9/15/20146.266.436.236.36114,359
9/12/20146.216.336.206.29108,364
9/11/20146.216.236.106.21212,463
9/10/20146.266.416.216.36164,573
9/9/20146.296.376.156.26213,372
9/8/20146.566.586.266.31147,569
9/5/20146.546.596.476.5977,659
9/4/20146.826.846.506.53173,233
9/3/20146.786.836.776.78115,760
9/2/20146.816.816.676.76101,470
8/29/20146.776.826.716.78157,692
8/28/20146.826.836.726.7356,796
8/27/20146.676.926.676.84118,145
8/26/20146.646.846.646.70184,469
8/25/20146.556.646.406.61125,628
8/22/20146.476.576.396.5379,896
8/21/20146.366.516.316.49200,011
8/20/20146.366.416.306.31103,976
8/19/20146.286.446.236.3497,209
8/18/20146.536.536.236.28271,826
8/15/20146.276.476.256.39150,318
8/14/20146.566.566.236.24269,873
8/13/20146.006.586.006.51421,503
8/12/20146.426.436.286.36147,324
8/11/20146.446.506.306.40109,293
8/8/20146.166.426.096.37158,551
8/7/20146.376.836.046.11113,984
8/6/20146.106.286.046.2584,014
8/5/20146.226.276.086.10103,464
8/4/20146.156.306.136.2869,302
8/1/20146.246.246.016.12314,387
7/31/20146.436.436.246.27118,874
7/30/20146.596.596.456.48173,253
7/29/20146.646.716.556.58106,337
7/28/20146.696.706.586.68157,790
7/25/20146.746.756.616.66182,898
7/24/20146.736.866.736.7475,382
7/23/20146.736.796.646.72134,864
7/22/20146.626.776.596.6955,805
7/21/20146.696.696.586.6244,947
7/18/20146.576.686.546.6445,818
7/17/20146.656.696.546.56204,228
7/16/20146.536.656.526.65125,581
7/15/20146.816.816.556.55104,705
7/14/20146.966.966.766.8069,740
7/11/20146.926.946.806.9161,657
7/10/20147.037.056.866.94123,529
7/9/20147.277.357.127.1398,227
7/8/20147.437.447.157.3277,927
7/7/20147.207.437.057.38268,440
7/3/20147.517.577.457.5335,186
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center