$6.50 -0.02 (%) Transglobe Energy Corp - NASDAQ

Sep. 17, 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
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
7/2/20147.477.617.377.5280,542
7/1/20147.557.587.477.4736,520
6/30/20147.387.587.347.4970,132
6/27/20147.207.437.157.4266,609
6/26/20147.147.257.137.2045,656
6/25/20147.267.287.097.18124,715
6/24/20147.467.537.307.31106,025
6/23/20147.597.657.437.48197,322
6/20/20147.277.637.227.58263,414
6/19/20147.087.217.057.11120,916
6/18/20147.177.227.117.1161,010
6/17/20147.157.217.127.17124,043
6/16/20147.197.297.187.21143,178
6/13/20147.187.237.147.1952,334
6/12/20147.137.247.087.1577,795
6/11/20147.067.297.007.2299,700
6/10/20147.257.257.107.1968,938
6/9/20147.237.327.197.20212,893
6/6/20147.067.247.067.18100,730
6/5/20146.947.086.847.0358,516
6/4/20146.886.986.806.94159,880
6/3/20146.957.196.937.01178,113
6/2/20146.877.006.876.98269,104
5/30/20146.786.986.786.9169,508
5/29/20146.696.836.636.7877,198
5/28/20146.746.806.656.6656,162
5/27/20146.776.866.756.7891,998
5/23/20146.566.736.566.6246,618
5/22/20146.626.776.576.6151,751
5/21/20146.386.756.356.6180,960
5/20/20146.486.486.356.38110,250
5/19/20146.497.026.496.5979,130
5/16/20146.606.606.406.5292,193
5/15/20146.606.636.346.56109,220
5/14/20146.696.746.586.6270,506
5/13/20146.696.776.616.65112,992
5/12/20146.717.076.516.66245,507
5/9/20146.916.916.506.72274,845
5/8/20147.277.286.957.01180,478
5/7/20147.867.867.167.30280,365
5/6/20148.158.288.088.2279,478
5/5/20147.888.157.828.0696,769
5/2/20147.657.977.657.9473,129
5/1/20147.777.957.577.6571,316
4/30/20147.958.017.697.8075,954
4/29/20147.918.047.887.9768,531
4/28/20147.917.917.807.86105,646
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center