$1.94 -0.04 (%) Transglobe Energy Corp - NASDAQ

Apr. 29, 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
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
2/9/20161.191.261.181.21126,834
2/8/20161.231.261.181.23147,847
2/5/20161.281.301.241.24117,304
2/4/20161.281.361.271.31151,994
2/3/20161.261.331.151.27220,481
2/2/20161.321.321.211.2266,457
2/1/20161.401.411.341.3741,362
1/29/20161.451.471.361.44100,561
1/28/20161.381.471.351.43231,807
1/27/20161.241.361.241.35144,587
1/26/20161.191.251.141.24211,533
1/25/20161.181.221.141.17148,115
1/22/20161.171.241.151.22329,187
1/21/20161.051.111.031.06265,086
1/20/20161.071.121.001.07469,867
1/19/20161.221.221.101.12442,963
1/15/20161.321.321.231.28248,382
1/14/20161.261.351.221.33152,010
1/13/20161.381.391.231.25216,396
1/12/20161.451.521.331.35228,178
1/11/20161.641.661.421.42235,648
1/8/20161.641.721.561.66207,452
1/7/20161.661.731.611.63103,499
1/6/20161.711.721.671.7092,907
1/5/20161.761.791.751.7630,315
1/4/20161.811.911.771.7880,454
12/31/20151.771.821.751.8070,129
12/30/20151.711.791.701.78171,806
12/29/20151.701.811.691.7496,804
12/28/20151.792.101.671.6780,885
12/24/20151.891.891.791.8029,710
12/23/20151.791.881.761.86164,836
12/22/20151.701.761.701.7689,487
12/21/20151.681.711.641.69114,247
12/18/20151.641.711.601.68157,527
12/17/20151.531.661.531.64152,143
12/16/20151.621.631.511.55447,473
12/15/20151.671.711.621.63177,259
12/14/20151.641.681.561.66233,954
12/11/20151.671.711.641.66109,801
12/10/20151.691.751.681.70235,013
12/9/20151.791.841.711.73235,648
12/8/20151.781.791.711.77307,971
12/7/20151.951.971.781.81381,821
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center