TGA

Transglobe Energy Corp Historical Stock Prices

$2.92
*  
0.04
1.35%
Get TGA Alerts
*Delayed - data as of Aug. 3, 2015  -  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 03-MAY-2015 TO 03-AUG-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  2.93  2.99  2.88  2.92 48,714
08/03/2015 2.93 2.99 2.88 2.92 48,714
07/31/2015 2.99 3.08 2.91 2.96 159,965
07/30/2015 2.97 3.08 2.94 2.99 118,246
07/29/2015 2.87 3.085 2.87 2.96 135,354
07/28/2015 2.83 2.95 2.81 2.88 153,913
07/27/2015 2.85 2.86 2.71 2.79 250,715
07/24/2015 2.94 3.11 2.86 2.88 150,248
07/23/2015 3.13 3.2 2.93 2.93 248,143
07/22/2015 3.11 3.12 3.03 3.1 137,227
07/21/2015 3.01 3.19 3.01 3.14 255,990
07/20/2015 3.2 3.21 3.02 3.02 144,649
07/17/2015 3.35 3.3848 3.17 3.2 337,153
07/16/2015 3.63 3.63 3.41 3.41 172,922
07/15/2015 3.55 3.66 3.5 3.59 87,583
07/14/2015 3.61 3.8 3.55 3.56 188,318
07/13/2015 3.59 3.7 3.51 3.64 155,587
07/10/2015 3.76 3.81 3.615 3.62 130,815
07/09/2015 3.86 3.91 3.755 3.76 129,629
07/08/2015 3.7 3.89 3.7 3.79 150,349
07/07/2015 3.704 3.76 3.55 3.7 162,826
07/06/2015 3.78 3.84 3.6801 3.72 180,033
07/02/2015 3.89 4 3.87 3.91 99,297
07/01/2015 3.95 3.99 3.77 3.87 154,879
06/30/2015 3.96 4.02 3.94 3.99 95,951
06/29/2015 3.99 4.03 3.765 3.96 315,926
06/26/2015 4.02 4.1 4.02 4.03 67,383
06/25/2015 4.09 4.13 4.04 4.04 104,409
06/24/2015 4.06 4.18 4.05 4.1 90,921
06/23/2015 3.72 4.18 3.72 4.07 560,622
06/22/2015 3.83 3.83 3.69 3.69 231,016
06/19/2015 3.83 3.93 3.79 3.81 126,479
06/18/2015 3.98 3.99 3.88 3.88 84,665
06/17/2015 4.1 4.1 3.8831 3.93 205,904
06/16/2015 3.88 4.08 3.88 4.08 117,718
06/15/2015 3.92 3.97 3.89 3.89 220,203
06/12/2015 4.01 4.07 3.96 3.96 82,395
06/11/2015 4.12 4.14 3.985 4.07 210,061
06/10/2015 4.24 4.265 4.11 4.16 161,748
06/09/2015 4.18 4.28 4.15 4.15 124,913
06/08/2015 4.06 4.14 4.06 4.12 125,210
06/05/2015 3.96 4.1 3.94 4.08 91,420
06/04/2015 4.07 4.07 3.9 4.01 148,514
06/03/2015 4.1 4.14 4.01 4.09 196,300
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
*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?