TGA

Transglobe Energy Corp Historical Stock Prices

$4.84
*  
0.10
2.02%
Get TGA Alerts
*Delayed - data as of Oct. 22, 2014  -  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 for next time

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

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  4.97  5  4.837  4.84 218,209
10/22/2014 4.97 5 4.837 4.84 218,209
10/21/2014 4.96 5.08 4.93 4.94 328,009
10/20/2014 4.84 5 4.82 4.88 161,313
10/17/2014 5.17 5.26 4.85 4.86 214,391
10/16/2014 4.82 5.11 4.7 5.06 214,429
10/15/2014 4.88 4.99 4.72 4.98 190,638
10/14/2014 5.25 5.348 4.915 4.94 382,157
10/13/2014 5.07 5.37 5.01 5.25 206,576
10/10/2014 5.28 5.33 4.93 5.08 478,915
10/09/2014 5.32 5.35 5.18 5.28 184,076
10/08/2014 5.39 5.45 5.19 5.39 248,860
10/07/2014 5.56 5.59 5.41 5.44 214,177
10/06/2014 5.55 5.64 5.55 5.6 192,773
10/03/2014 5.65 5.74 5.5 5.55 224,827
10/02/2014 5.9 5.93 5.61 5.65 260,084
10/01/2014 6.11 6.13 5.88 5.91 146,989
09/30/2014 6.21 6.25 5.98 6.08 62,436
09/29/2014 5.88 6.23 5.83 6.2 107,202
09/26/2014 5.87 6.02 5.83 5.93 110,118
09/25/2014 5.9 5.9 5.81 5.83 102,633
09/24/2014 6.05 6.05 5.8236 5.9 136,129
09/23/2014 5.96 6.15 5.96 6.03 137,766
09/22/2014 6.2 6.23 5.99 6.01 263,645
09/19/2014 6.45 6.48 6.24 6.24 47,403
09/18/2014 6.5 6.54 6.33 6.37 68,180
09/17/2014 6.57 6.61 6.48 6.5 78,057
09/16/2014 6.35 6.55 6.34 6.52 134,278
09/15/2014 6.26 6.4299 6.23 6.36 114,359
09/12/2014 6.21 6.33 6.2 6.29 108,364
09/11/2014 6.21 6.232 6.1 6.21 212,463
09/10/2014 6.26 6.41 6.21 6.36 164,573
09/09/2014 6.29 6.37 6.15 6.26 213,372
09/08/2014 6.56 6.58 6.26 6.31 147,569
09/05/2014 6.54 6.59 6.47 6.59 77,659
09/04/2014 6.82 6.84 6.5 6.53 173,233
09/03/2014 6.78 6.826 6.77 6.78 115,760
09/02/2014 6.81 6.81 6.67 6.76 101,470
08/29/2014 6.77 6.815 6.71 6.78 157,692
08/28/2014 6.82 6.8299 6.7172 6.73 56,796
08/27/2014 6.67 6.92 6.67 6.84 118,145
08/26/2014 6.64 6.84 6.64 6.7 184,469
08/25/2014 6.55 6.64 6.4 6.61 125,628
08/22/2014 6.47 6.57 6.3901 6.53 79,896
08/21/2014 6.356 6.51 6.31 6.49 200,011
08/20/2014 6.36 6.41 6.3 6.31 103,976
08/19/2014 6.28 6.435 6.225 6.34 97,209
08/18/2014 6.53 6.53 6.23 6.28 271,826
08/15/2014 6.27 6.47 6.25 6.39 150,318
08/14/2014 6.56 6.56 6.23 6.24 269,873
08/13/2014 6 6.58 6 6.51 421,503
08/12/2014 6.42 6.432 6.28 6.36 147,324
08/11/2014 6.44 6.5 6.3 6.4 109,293
08/08/2014 6.16 6.42 6.09 6.37 158,551
08/07/2014 6.37 6.83 6.04 6.11 113,984
08/06/2014 6.1 6.28 6.04 6.25 83,914
08/05/2014 6.22 6.27 6.08 6.1 103,464
08/04/2014 6.15 6.3001 6.13 6.28 69,302
08/01/2014 6.15 6.3001 6.13 6.28 314,387
07/31/2014 6.43 6.43 6.24 6.27 118,874
07/30/2014 6.59 6.59 6.45 6.48 173,253
07/29/2014 6.64 6.7099 6.55 6.58 106,337
07/28/2014 6.69 6.7 6.58 6.68 157,790
07/25/2014 6.74 6.75 6.61 6.66 182,898
07/24/2014 6.73 6.86 6.725 6.74 75,382
07/23/2014 6.73 6.79 6.64 6.72 134,864
07/22/2014 6.62 6.77 6.59 6.69 55,805
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?