TGA

Transglobe Energy Corporation Ordinary Shares (Canada) Historical Stock Prices

$1.78
*  
0.03
1.71%
Get TGA Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading TGA now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    TGA Pre-Market
 
 
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 20-FEB-2016 TO 20-MAY-2016

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 1.75 1.83 1.70 1.78 81,185
05/20/2016 1.82 1.82 1.7 1.75 263,236
05/19/2016 1.83 1.83 1.77 1.81 31,947
05/18/2016 1.92 1.96 1.8 1.86 74,402
05/17/2016 1.94 1.96 1.9121 1.93 44,754
05/16/2016 1.97 1.97 1.92 1.94 105,043
05/13/2016 1.97 1.98 1.92 1.92 77,156
05/12/2016 1.91 1.99 1.91 1.97 162,720
05/11/2016 1.95 1.98 1.8697 1.94 246,205
05/10/2016 1.87 1.95 1.8555 1.94 133,251
05/09/2016 1.91 1.91 1.73 1.84 249,212
05/06/2016 1.86 1.94 1.79 1.94 176,222
05/05/2016 1.92 1.92 1.835 1.86 59,428
05/04/2016 1.91 1.92 1.81 1.84 166,602
05/03/2016 1.893 1.92 1.87 1.9 98,282
05/02/2016 1.92 1.95 1.89 1.935 45,850
04/29/2016 2 2.08 1.91 1.94 84,544
04/28/2016 1.99 2.04 1.95 1.98 117,961
04/27/2016 2.02 2.03 1.95 1.99 124,964
04/26/2016 1.95 2.01 1.87 2.01 193,080
04/25/2016 1.96 1.97 1.88 1.92 79,306
04/22/2016 1.88 1.99 1.88 1.92 51,870
04/21/2016 2.1 2.1 1.86 1.89 105,721
04/20/2016 1.9 2.02 1.89 1.93 186,804
04/19/2016 1.81 1.93 1.81 1.91 102,078
04/18/2016 1.69 1.8 1.68 1.8 106,792
04/15/2016 1.74 1.78 1.67 1.76 52,994
04/14/2016 1.8 1.8 1.75 1.76 48,353
04/13/2016 1.81 1.864 1.77 1.77 154,942
04/12/2016 1.74 1.82 1.74 1.805 257,594
04/11/2016 1.76 1.78 1.7 1.73 136,662
04/08/2016 1.71 1.77 1.69 1.75 112,729
04/07/2016 1.6501 1.7 1.65 1.69 78,365
04/06/2016 1.65 1.7 1.63 1.6641 86,061
04/05/2016 1.65 1.68 1.62 1.62 139,878
04/04/2016 1.7 1.7 1.6585 1.68 57,903
04/01/2016 1.62 1.7 1.62 1.69 43,968
03/31/2016 1.7 1.72 1.65 1.66 70,289
03/30/2016 1.66 1.72 1.63 1.69 149,465
03/29/2016 1.62 1.63 1.59 1.63 113,449
03/28/2016 1.66 1.71 1.65 1.65 65,339
03/24/2016 1.63 1.67 1.6 1.67 60,289
03/23/2016 1.66 1.69 1.64 1.64 61,777
03/22/2016 1.69 1.72 1.65 1.65 122,153
03/21/2016 1.65 1.72 1.65 1.7 121,416
03/18/2016 1.7199 1.7411 1.6404 1.69 137,962
03/17/2016 1.69 1.72 1.63 1.675 273,454
03/16/2016 1.64 1.67 1.6 1.66 172,791
03/15/2016 1.65 1.654 1.597 1.62 79,597
03/14/2016 1.69 1.74 1.65 1.69 78,104
03/11/2016 1.71 1.76 1.68 1.72 193,904
03/10/2016 1.57 1.71 1.57 1.69 130,381
03/09/2016 1.65 1.72 1.5803 1.6532 294,121
03/08/2016 1.84 1.84 1.7 1.72 204,791
03/07/2016 1.74 1.85 1.68 1.81 315,464
03/04/2016 1.64 1.75 1.636 1.661 194,426
03/03/2016 1.48 1.66 1.48 1.63 294,057
03/02/2016 1.46 1.5399 1.46 1.499 111,674
03/01/2016 1.45 1.525 1.38 1.49 174,198
02/29/2016 1.441 1.5 1.421 1.44 128,605
02/26/2016 1.53 1.53 1.43 1.44 110,820
02/25/2016 1.35 1.5 1.34 1.46 108,086
02/24/2016 1.29 1.5 1.28 1.35 189,096
02/23/2016 1.42 1.42 1.3 1.31 88,995
02/22/2016 1.44 1.48 1.408 1.42 79,453
*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?