Transglobe Energy Corp $6.12

down -0.15


1/8/2014 04:00 PM  |  NASDAQ : TGA  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGA historical data

Date Open High Low Close Volume
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
4/25/20147.667.897.597.86137,295
4/24/20147.637.907.617.68108,029
4/23/20147.978.017.507.56164,924
4/22/20147.788.077.748.00202,537
4/21/20147.977.977.757.81140,790
4/17/20147.597.997.597.88149,445
4/16/20147.497.627.467.61277,832
4/15/20147.447.477.387.44133,848
4/14/20147.397.517.357.42236,176
4/11/20147.287.327.167.1652,608
4/10/20147.527.577.267.3157,628
4/9/20147.437.627.427.5567,485
4/8/20147.287.487.287.4889,495
4/7/20147.557.567.167.29116,665
4/4/20147.767.777.617.6256,402
4/3/20147.627.757.627.6943,360
4/2/20147.587.727.587.6465,300
4/1/20147.607.647.447.62106,230
3/31/20147.617.677.467.5876,826
3/28/20147.667.677.507.5763,298
3/27/20147.337.717.327.61196,918
3/26/20147.537.647.307.31118,916
3/25/20147.687.727.437.48102,363
3/24/20147.417.707.267.69256,171
3/21/20147.337.407.287.37124,939
3/20/20147.357.387.247.32125,554
3/19/20147.557.777.367.41256,930
3/18/20147.457.857.257.59610,413
3/17/20147.918.237.717.75364,808
3/14/20147.367.617.357.58121,471
3/13/20147.327.457.327.3580,665
3/12/20147.497.517.277.3076,933
3/11/20147.727.787.537.54105,884
Trading Center