TGA

Transglobe Energy Corp Historical Stock Prices

$2.92
*  
0.03
1.04%
Get TGA Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading TGA now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    TGA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  2.88  2.97  2.87  2.92 207,786
02/26/2015 2.96 3.04 2.89 2.89 214,147
02/25/2015 2.9 3.03 2.85 3.03 222,436
02/24/2015 2.96 2.99 2.83 2.87 317,875
02/23/2015 2.97 3.01 2.89 2.94 336,710
02/20/2015 3.14 3.18 3.01 3.03 190,086
02/19/2015 3.09 3.19 2.97 3.12 157,757
02/18/2015 3.2 3.25 3.15 3.18 127,868
02/17/2015 3.27 3.3 3.21 3.25 180,332
02/13/2015 3.31 3.38 3.27 3.3 302,274
02/12/2015 3.19 3.33 3.16 3.26 321,518
02/11/2015 3.11 3.1769 2.94 3.13 267,634
02/10/2015 3.33 3.35 3.08 3.17 271,687
02/09/2015 3.23 3.4 3.21 3.34 314,068
02/06/2015 3.11 3.305 3.11 3.19 355,858
02/05/2015 3.1 3.23 3.09 3.1 207,858
02/04/2015 3.26 3.26 2.95 3.07 277,830
02/03/2015 3.25 3.4999 3.22 3.3 488,710
02/02/2015 2.95 3.17 2.95 3.14 531,853
01/30/2015 2.75 2.95 2.7101 2.91 286,247
01/29/2015 2.82 2.82 2.67 2.76 222,573
01/28/2015 2.93 2.95 2.75 2.77 320,048
01/27/2015 2.87 3.07 2.87 2.94 217,510
01/26/2015 2.85 2.93 2.83 2.87 214,777
01/23/2015 2.96 2.99 2.87 2.88 242,575
01/22/2015 3.03 3.039 2.88 2.99 338,592
01/21/2015 3.01 3.11 3 3 264,268
01/20/2015 3 3.08 2.9076 2.95 394,981
01/16/2015 2.76 3.07 2.76 3.03 957,690
01/15/2015 2.96 3.04 2.7 2.75 552,672
01/14/2015 2.85 2.94 2.7 2.86 626,479
01/13/2015 2.95 3.02 2.83 2.88 398,914
01/12/2015 3.22 3.23 2.9 2.92 877,448
01/09/2015 3.51 3.56 3.2 3.28 664,391
01/08/2015 3.52 3.7 3.46 3.51 415,670
01/07/2015 3.6 3.68 3.49 3.54 231,680
01/06/2015 3.71 3.8095 3.49 3.55 355,001
01/05/2015 4.06 4.06 3.55 3.77 530,061
01/02/2015 4.22 4.36 4.0201 4.08 304,129
12/31/2014 3.78 4.36 3.68 4.14 721,343
12/30/2014 3.66 3.8 3.58 3.78 249,374
12/29/2014 3.61 3.73 3.56 3.66 409,840
12/26/2014 3.61 3.67 3.45 3.49 104,068
12/24/2014 3.55 3.68 3.48 3.57 83,364
12/23/2014 3.59 3.62 3.44 3.56 249,655
12/22/2014 3.7 3.7 3.4388 3.54 280,293
12/19/2014 3.34 3.74 3.31 3.7 407,962
12/18/2014 3.41 3.55 3.223 3.26 382,848
12/17/2014 3.05 3.38 2.99 3.21 438,817
12/16/2014 2.89 3.15 2.86 3.03 284,392
12/15/2014 2.91 3.03 2.86 2.9 358,622
12/12/2014 2.92 3.0199 2.82 2.86 381,414
12/11/2014 3.01 3.12 2.88 2.93 457,270
12/10/2014 3.1 3.12 2.91 3 724,355
12/09/2014 3.15 3.24 3.0685 3.16 526,044
12/08/2014 3.34 3.34 3.03 3.17 846,627
12/05/2014 3.37 3.5317 3.22 3.33 325,184
12/04/2014 3.28 3.39 3.13 3.37 392,845
12/03/2014 3.17 3.48 3.17 3.29 355,971
12/02/2014 3.22 3.41 3.11 3.14 461,752
12/01/2014 3.3 3.3439 3.15 3.2 383,346
11/28/2014 3.44 3.44 3.209 3.255 455,369
11/26/2014 3.78 3.78 3.5686 3.61 357,608
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?