TGA

Transglobe Energy Corp Historical Stock Prices

$4.14
*  
0.11
2.73%
Get TGA Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading TGA now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
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 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.07  4.20  4.07  4.14 113,152
06/02/2015 4.07 4.2 4.07 4.14 113,152
06/01/2015 4.01 4.11 3.985 4.03 336,085
05/29/2015 3.92 4.05 3.92 4.03 99,972
05/28/2015 3.97 4.01 3.89 3.94 176,396
05/27/2015 4.06 4.08 3.995 4 148,290
05/26/2015 4.05 4.11 3.99 4.09 109,988
05/22/2015 4.17 4.26 4.08 4.12 198,098
05/21/2015 4.24 4.32 4.2 4.23 225,887
05/20/2015 4.08 4.24 4.03 4.22 142,048
05/19/2015 4.1 4.1 3.93 4.07 378,495
05/18/2015 4.11 4.21 4.0758 4.18 104,411
05/15/2015 4.11 4.21 4.0758 4.18 261,180
05/14/2015 4.15 4.205 4.04 4.04 155,316
05/13/2015 4.05 4.22 4 4.1 256,212
05/12/2015 4.13 4.23 4.06 4.07 168,859
05/11/2015 4.26 4.26 4.05 4.08 215,812
05/08/2015 4.08 4.28 4.04 4.24 232,726
05/07/2015 4.47 4.5 4.08 4.08 587,836
05/06/2015 4.62 4.67 4.5 4.57 294,136
05/05/2015 4.7 4.77 4.53 4.57 290,566
05/04/2015 4.64 4.83 4.605 4.61 305,859
05/01/2015 4.57 4.66 4.42 4.64 299,118
04/30/2015 4.51 4.65 4.35 4.55 414,467
04/29/2015 4.35 4.57 4.3125 4.51 388,598
04/28/2015 4.4 4.43 4.24 4.37 278,470
04/27/2015 4.47 4.5 4.33 4.39 195,673
04/24/2015 4.45 4.58 4.42 4.43 348,790
04/23/2015 4.35 4.511 4.33 4.48 398,584
04/22/2015 4.36 4.41 4.245 4.33 349,214
04/21/2015 4.33 4.37 4.26 4.37 289,505
04/20/2015 4.28 4.44 4.25 4.33 224,632
04/17/2015 4.37 4.4 4.22 4.28 237,369
04/16/2015 4.35 4.489 4.2253 4.4 195,430
04/15/2015 4.07 4.41 4.05 4.29 391,485
04/14/2015 4.16 4.18 4.04 4.07 199,986
04/13/2015 4.15 4.15 3.97 4.13 212,687
04/10/2015 3.96 4.12 3.96 4.09 382,281
04/09/2015 3.95 3.97 3.84 3.96 144,105
04/08/2015 3.9 3.99 3.79 3.91 260,738
04/07/2015 4.03 4.03 3.9 3.92 268,421
04/06/2015 3.83 4.07 3.76 4.03 324,817
04/02/2015 3.67 3.82 3.67 3.75 286,665
04/01/2015 3.55 3.75 3.55 3.7 238,659
03/31/2015 3.45 3.64 3.41 3.54 189,306
03/30/2015 3.58 3.62 3.41 3.48 304,801
03/27/2015 3.45 3.62 3.41 3.55 435,383
03/26/2015 3.66 3.97 3.4701 3.62 569,949
03/25/2015 3.34 3.54 3.3 3.53 447,992
03/24/2015 3.3 3.36 3.25 3.28 244,407
03/23/2015 3.35 3.47 3.28 3.31 330,277
03/20/2015 3.2 3.36 3.18 3.35 742,119
03/19/2015 2.92 3.23 2.92 3.15 504,041
03/18/2015 2.82 3.04 2.81 3.02 435,024
03/17/2015 2.72 2.86 2.72 2.85 267,779
03/16/2015 2.81 2.81 2.72 2.74 341,146
03/13/2015 2.84 2.87 2.76 2.83 311,281
03/12/2015 2.96 2.96 2.85 2.87 244,136
03/11/2015 2.88 3.015 2.88 2.98 174,404
03/10/2015 2.95 2.97 2.88 2.9 316,750
03/09/2015 2.99 3.06 2.97 2.97 245,072
03/06/2015 3.03 3.045 2.97 2.99 354,405
03/05/2015 3.1 3.2 3.02 3.03 313,041
03/04/2015 3.05 3.18 2.96 3.17 370,174
03/03/2015 3 3.0875 2.96 3.02 174,471
03/02/2015 2.92 2.97 2.82 2.97 267,574
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?