$1.82 -0.05 (%) Transglobe Energy Corp - NASDAQ

Sep. 27, 2016 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGA historical data

Date Open High Low Close Volume
9/26/20161.921.941.851.87120,266
9/23/20161.951.951.831.89219,290
9/22/20162.022.101.921.9298,323
9/21/20161.972.021.952.0177,796
9/20/20161.991.991.921.9648,103
9/19/20161.982.001.911.98121,470
9/16/20161.931.951.881.9358,359
9/15/20161.911.981.881.95131,823
9/14/20161.992.021.841.89189,422
9/13/20162.062.071.921.9673,551
9/12/20162.162.162.082.0962,464
9/9/20162.002.182.002.16223,250
9/8/20161.981.991.961.9790,631
9/7/20161.931.991.931.9714,736
9/6/20161.931.961.871.9439,336
9/2/20161.911.931.871.9032,262
9/1/20161.851.861.801.8650,697
8/31/20161.861.871.811.8569,512
8/30/20161.811.901.811.8743,897
8/29/20161.821.871.821.8516,604
8/26/20161.901.921.821.8361,528
8/25/20161.891.941.881.9233,533
8/24/20161.952.031.901.9199,241
8/23/20161.892.041.891.96206,342
8/22/20161.991.991.871.89133,042
8/19/20162.112.122.002.01158,922
8/18/20162.012.251.982.10388,292
8/17/20161.952.061.912.00157,007
8/16/20161.921.961.921.9235,563
8/15/20161.921.971.911.9548,985
8/12/20162.002.031.871.92148,750
8/11/20161.652.001.631.98350,877
8/10/20161.621.631.591.61103,505
8/9/20161.611.641.591.6081,707
8/8/20161.631.681.581.6179,395
8/5/20161.591.611.581.5938,808
8/4/20161.561.651.551.6153,902
8/3/20161.601.641.581.6099,232
8/2/20161.671.671.601.6168,741
8/1/20161.631.701.611.6746,406
7/29/20161.641.651.611.6316,688
7/28/20161.611.641.601.6334,157
7/27/20161.721.721.601.6331,108
7/26/20161.611.651.611.6525,303
7/25/20161.701.731.601.6267,557
7/22/20161.751.751.701.7140,306
7/21/20161.721.751.721.7416,769
7/20/20161.711.731.701.7141,073
7/19/20161.791.811.731.7516,400
7/18/20161.761.801.761.7934,768
7/15/20161.821.821.741.7753,768
7/14/20161.761.821.751.8229,490
7/13/20161.791.811.731.7517,258
7/12/20161.751.811.731.8072,266
7/11/20161.801.801.691.6941,357
7/8/20161.751.771.741.7539,884
7/7/20161.851.851.721.7427,022
7/6/20161.771.781.701.7465,602
7/5/20161.821.831.751.8060,275
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center