TRANSGLOBE ENERGY (TSX: TGL)
4.230 CAD  +0.460 (+12.20%)
Streaming Delayed Price  /  Updated: 4:47 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 3.880 4.340 3.835 4.230 4,948,995 +0.46(+12.20%)
Dec 18, 2014 4.180 4.180 3.740 3.770 742,124 +0.02(+0.53%)
Dec 17, 2014 3.550 3.920 3.480 3.750 692,831 +0.22(+6.23%)
Dec 16, 2014 3.670 3.530 477,805 +0.14(+4.13%)
Dec 15, 2014 3.320 3.510 3.320 3.390 321,287 +0.07(+2.11%)
Dec 12, 2014 3.340 3.470 3.250 3.320 323,101 -0.06(-1.78%)
Dec 11, 2014 3.440 3.590 3.320 3.380 374,158 -0.08(-2.31%)
Dec 10, 2014 3.550 3.560 3.350 3.460 697,244 -0.15(-4.16%)
Dec 09, 2014 3.670 3.700 3.500 3.610 902,779 -0.01(-0.28%)
Dec 08, 2014 3.770 3.770 3.480 3.620 457,513 -0.20(-5.24%)
Dec 05, 2014 3.820 4.050 3.690 3.820 450,731 -0.03(-0.78%)
Dec 04, 2014 3.700 3.860 3.570 3.850 519,635 +0.11(+2.94%)
Dec 03, 2014 3.620 3.950 3.620 3.740 516,246 +0.18(+5.06%)
Dec 02, 2014 3.790 3.900 3.540 3.560 443,825 -0.07(-1.93%)
Dec 01, 2014 3.600 3.800 3.560 3.630 831,996 -0.01(-0.27%)
Nov 28, 2014 3.860 3.920 3.640 3.640 494,195 -0.26(-6.67%)
Nov 27, 2014 4.090 4.200 3.840 3.900 491,960 -0.14(-3.47%)
Nov 26, 2014 4.200 4.220 4.000 4.040 193,704 -0.16(-3.81%)
Nov 25, 2014 4.310 4.340 4.050 4.200 355,653 -0.10(-2.33%)
Nov 24, 2014 4.520 4.570 4.210 4.300 242,239 -0.22(-4.87%)
Nov 21, 2014 4.390 4.560 4.360 4.520 209,449 +0.16(+3.67%)
Nov 20, 2014 4.180 4.370 4.180 4.360 208,469 +0.15(+3.56%)
Nov 19, 2014 4.400 4.430 4.210 4.210 290,011 -0.17(-3.88%)
Nov 18, 2014 4.350 4.440 4.330 4.380 159,373 +0.04(+0.92%)
Nov 17, 2014 4.390 4.450 4.280 4.340 204,291 -0.12(-2.69%)
Nov 14, 2014 4.320 4.480 4.250 4.460 218,145 +0.14(+3.24%)
Nov 13, 2014 4.590 4.620 4.280 4.320 255,599 -0.35(-7.49%)
Nov 12, 2014 4.700 4.710 4.530 4.670 295,788 -0.03(-0.64%)
Nov 11, 2014 4.580 4.710 4.480 4.700 174,258 +0.11(+2.40%)
Nov 10, 2014 4.900 4.990 4.525 4.590 265,506 -0.29(-5.94%)
Nov 07, 2014 4.760 4.930 4.730 4.880 184,939 +0.14(+2.95%)
Nov 06, 2014 4.480 4.770 4.480 4.740 212,599 +0.21(+4.64%)
Nov 05, 2014 4.520 4.600 4.500 4.530 287,153 -0.01(-0.22%)
Nov 04, 2014 4.710 4.710 4.380 4.540 189,875 -0.21(-4.42%)
Nov 03, 2014 4.910 4.930 4.740 4.750 259,451 -0.14(-2.86%)
Oct 31, 2014 4.950 4.980 4.800 4.890 213,931 -0.06(-1.21%)
Oct 30, 2014 5.070 5.070 4.880 4.950 122,559 -0.14(-2.75%)
Oct 29, 2014 5.090 5.160 5.040 5.090 156,065 +0.02(+0.39%)
Oct 28, 2014 5.020 5.100 4.960 5.070 237,451 +0.05(+1.00%)
Oct 27, 2014 5.120 5.250 4.920 5.020 412,685 -0.34(-6.34%)
Oct 24, 2014 5.390 5.410 5.210 5.360 161,838 -0.01(-0.19%)
Oct 23, 2014 5.500 5.530 5.350 5.370 483,755 -0.08(-1.47%)
Oct 22, 2014 5.580 5.630 5.410 5.450 529,237 -0.10(-1.80%)
Oct 21, 2014 5.560 5.680 5.530 5.550 291,349 +0.05(+0.91%)
Oct 20, 2014 5.500 5.630 5.420 5.500 173,313 +0.01(+0.18%)
Oct 17, 2014 5.900 5.930 5.460 5.490 459,624 -0.19(-3.35%)
Oct 16, 2014 5.400 5.745 5.310 5.680 242,765 +0.10(+1.79%)
Oct 15, 2014 5.530 5.630 5.310 5.580 328,907 -0.01(-0.18%)
Oct 14, 2014 5.740 6.000 5.560 5.590 375,512 -0.10(-1.76%)
Oct 10, 2014 5.690 5.690 5.690 0 -0.21(-3.56%)
Oct 09, 2014 5.920 5.920 5.760 5.900 255,632 -0.08(-1.34%)
Oct 08, 2014 6.030 6.120 5.820 5.980 202,338 -0.09(-1.48%)
Oct 07, 2014 6.200 6.250 6.040 6.070 178,725 -0.16(-2.57%)
Oct 06, 2014 6.250 6.330 6.210 6.230 57,862 -0.03(-0.48%)
Oct 03, 2014 6.410 6.440 6.190 6.260 242,042 -0.03(-0.48%)
Oct 02, 2014 6.590 6.610 6.260 6.290 494,097 -0.31(-4.70%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here