TRANSGLOBE ENERGY $7.58

down -0.27


21/5/2013 04:21 PM  |  NASDAQ : TGA  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

TGA historical data

Date Open High Low Close Volume
5/21/2013 7.82 7.82 7.46 7.58 994
5/20/2013 7.43 7.90 7.43 7.85 421
5/17/2013 7.39 7.49 7.39 7.41 582
5/16/2013 7.53 7.66 7.39 7.45 897
5/15/2013 7.89 7.89 7.54 7.55 920
5/14/2013 8.02 8.02 7.88 7.97 469
5/13/2013 8.18 8.19 7.95 8.02 305
5/10/2013 8.24 8.26 8.03 8.21 478
5/9/2013 8.22 8.56 8.20 8.34 734
5/8/2013 8.09 8.29 8.07 8.24 390
5/7/2013 8.25 8.25 7.94 8.07 1061
5/6/2013 8.18 8.54 8.13 8.35 1292
5/3/2013 7.94 8.21 7.94 8.17 864
5/2/2013 7.74 7.98 7.63 7.88 386
5/1/2013 7.83 7.92 7.70 7.74 547
4/30/2013 8.06 8.08 7.91 7.92 285
4/29/2013 7.98 8.09 7.87 8.06 423
4/26/2013 8.11 8.11 7.78 7.93 518
4/25/2013 7.79 8.25 7.74 8.12 967
4/24/2013 7.60 7.77 7.57 7.74 527
4/23/2013 7.29 7.65 7.23 7.57 539
4/22/2013 7.18 7.37 7.15 7.23 375
4/19/2013 7.07 7.28 7.07 7.15 420
4/18/2013 6.98 7.15 6.88 7.04 793
4/17/2013 7.21 7.36 6.87 6.90 1653
4/16/2013 7.41 7.56 7.32 7.37 663
4/15/2013 7.71 7.78 7.33 7.35 1461
4/12/2013 7.95 8.01 7.74 7.93 659
4/11/2013 7.68 8.29 7.67 8.01 1282
4/10/2013 7.61 7.79 7.55 7.66 961
4/9/2013 7.58 7.69 7.54 7.62 749
4/8/2013 7.55 7.59 7.47 7.59 563
4/5/2013 7.66 7.66 7.40 7.47 1282
4/4/2013 7.79 7.82 7.70 7.74 467
4/3/2013 8.08 8.08 7.76 7.82 678
4/2/2013 8.34 8.34 8.02 8.04 1428
4/1/2013 8.49 8.58 8.33 8.37 700
3/28/2013 8.58 8.62 8.53 8.56 272
3/27/2013 8.57 8.61 8.53 8.58 138
3/26/2013 8.35 8.64 8.35 8.62 793
3/25/2013 8.74 8.77 8.55 8.59 295
3/22/2013 8.81 8.86 8.67 8.68 462
3/21/2013 8.83 8.94 8.75 8.85 505
3/20/2013 9.04 9.08 8.88 8.90 510
3/19/2013 9.01 9.08 8.96 8.99 641
3/18/2013 9.28 9.28 8.94 9.02 1240
3/15/2013 9.08 9.32 9.01 9.28 1262
3/14/2013 8.92 9.06 8.88 9.01 885
3/13/2013 8.98 8.98 8.87 8.91 380
3/12/2013 8.93 9.06 8.87 9.00 595
3/11/2013 8.93 9.06 8.86 8.96 872
3/8/2013 8.85 8.98 8.70 8.94 1395
3/7/2013 8.60 9.05 8.60 8.86 2539
3/6/2013 8.49 8.65 8.47 8.55 782
3/5/2013 8.04 8.82 8.04 8.46 1448
3/4/2013 8.03 8.03 7.89 7.94 817
3/1/2013 7.86 8.02 7.85 8.00 505
2/28/2013 7.91 7.92 7.76 7.85 471
2/27/2013 7.80 8.01 7.80 7.93 392
2/26/2013 8.09 8.12 7.77 7.78 1218
2/25/2013 7.94 8.09 7.93 8.01 452
2/22/2013 7.67 7.90 7.61 7.87 908
2/21/2013 7.65 7.67 7.37 7.62 1564
2/20/2013 8.10 8.10 7.67 7.72 1575
2/19/2013 8.18 8.22 8.03 8.09 965
2/15/2013 8.29 8.41 8.12 8.20 1116
2/14/2013 8.65 8.68 8.42 8.45 805
2/13/2013 8.79 8.83 8.66 8.66 551
2/12/2013 8.77 8.78 8.61 8.75 586
2/11/2013 9.14 9.15 8.69 8.75 659
2/8/2013 8.84 9.19 8.71 9.16 1414
2/7/2013 8.80 8.92 8.76 8.80 976
2/6/2013 8.67 8.80 8.62 8.77 572
2/5/2013 8.69 8.72 8.62 8.69 443
2/4/2013 8.66 8.73 8.65 8.67 601
2/1/2013 8.66 8.79 8.61 8.71 1173
1/31/2013 8.44 8.65 8.38 8.56 618
1/30/2013 8.45 8.56 8.33 8.44 520
1/29/2013 8.47 8.58 8.39 8.43 738
1/28/2013 8.52 8.57 8.23 8.46 1060
1/25/2013 8.35 8.55 8.25 8.53 1261
1/24/2013 8.68 8.81 8.26 8.27 2205
1/23/2013 8.68 8.75 8.49 8.67 904
1/22/2013 8.80 8.83 8.64 8.67 1034
1/18/2013 8.81 8.93 8.77 8.78 511
1/17/2013 8.66 8.98 8.57 8.79 1742
1/16/2013 8.46 8.65 8.22 8.60 1675
1/15/2013 8.57 8.62 8.40 8.43 1658
1/14/2013 8.98 9.05 8.50 8.60 2982
1/11/2013 9.45 9.50 8.66 8.98 3377
1/10/2013 9.09 9.93 9.09 9.62 8204
1/9/2013 9.01 9.09 8.89 9.02 2828
1/8/2013 9.22 9.25 8.98 9.02 1318
1/7/2013 9.32 9.37 9.14 9.23 1103
1/4/2013 9.44 9.50 9.25 9.35 660
1/3/2013 9.64 9.64 9.35 9.41 1214
1/2/2013 9.66 9.81 9.43 9.63 1686
12/31/2012 9.31 9.45 9.31 9.39 2065
12/28/2012 9.28 9.46 9.28 9.34 566
12/27/2012 9.43 9.59 9.31 9.43 912
Marketplace
Trading Center