$1.19 -0.04 (%) Transglobe Energy Corp - NASDAQ

Feb. 11, 2016 | 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
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
12/4/20152.152.161.992.02138,679
12/3/20152.112.202.092.17166,859
12/2/20152.142.172.052.09259,274
12/1/20152.022.192.022.15227,620
11/30/20151.992.061.952.02642,902
11/27/20152.022.041.961.99291,611
11/25/20152.062.202.032.1367,953
11/24/20152.052.122.002.09161,794
11/23/20152.002.091.982.03281,611
11/20/20152.002.071.992.00329,812
11/19/20151.962.111.962.03380,393
11/18/20152.082.201.972.09443,599
11/17/20152.052.191.992.03375,323
11/16/20152.162.241.992.02505,992
11/13/20152.332.332.162.17343,497
11/12/20152.322.552.232.30646,825
11/11/20152.682.682.492.49219,102
11/10/20152.682.752.632.65149,518
11/9/20152.722.752.662.7063,292
11/6/20152.722.752.692.7257,135
11/5/20152.672.802.632.79228,317
11/4/20152.732.752.662.73119,347
11/3/20152.702.792.682.73189,903
11/2/20152.712.752.672.6862,273
10/30/20152.642.752.582.72203,528
10/29/20152.642.802.642.65122,733
10/28/20152.582.732.542.65171,166
10/27/20152.552.572.502.52150,069
10/26/20152.672.672.562.56230,555
10/23/20152.692.702.612.6576,102
10/22/20152.682.742.652.6870,066
10/21/20152.722.742.622.6563,239
10/20/20152.672.782.672.74114,020
10/19/20152.722.722.602.67232,461
10/16/20152.842.842.672.73230,959
10/15/20152.722.842.702.84123,287
10/14/20152.772.812.652.72258,032
10/13/20152.832.882.762.77196,788
10/12/20153.033.032.812.8395,607
10/9/20153.083.102.993.0283,760
10/8/20152.953.072.873.06183,186
10/7/20153.033.122.852.98350,708
10/6/20152.842.992.842.97108,243
10/5/20152.842.942.812.8294,709
10/2/20152.662.822.652.79141,555
10/1/20152.692.772.622.69144,527
9/30/20152.612.692.552.6487,321
9/29/20152.662.662.542.59116,752
9/28/20152.592.662.512.6598,937
9/25/20152.712.712.532.63179,413
9/24/20152.682.782.612.61117,821
9/23/20152.882.882.672.6975,508
9/22/20152.722.902.712.8973,821
9/21/20152.682.852.672.8191,131
9/18/20152.852.852.632.65112,062
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center