TRANSGLOBE ENERGY (TSX: TGL)
7.230 CAD  +0.030 (+0.42%)
Streaming Delayed Price  /  Updated: 3:11 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 7.220 7.250 7.140 7.200 164,429 -0.05(-0.69%)
Jul 24, 2014 7.330 7.350 7.220 7.250 375,512 +0.05(+0.69%)
Jul 23, 2014 7.210 7.290 7.140 7.200 119,971 +0.01(+0.14%)
Jul 22, 2014 7.100 7.270 7.090 7.190 218,233 +0.10(+1.41%)
Jul 21, 2014 7.120 7.150 7.070 7.090 255,098 -0.03(-0.42%)
Jul 18, 2014 7.070 7.160 7.020 7.120 218,825 +0.07(+0.99%)
Jul 17, 2014 7.180 7.180 7.040 7.050 109,382 -0.07(-0.98%)
Jul 16, 2014 7.050 7.150 7.010 7.120 315,221 +0.07(+0.99%)
Jul 15, 2014 7.250 7.270 7.050 7.050 119,611 -0.23(-3.16%)
Jul 14, 2014 7.420 7.450 7.240 7.280 444,364 -0.15(-2.02%)
Jul 11, 2014 7.410 7.440 7.290 7.430 159,535 +0.05(+0.68%)
Jul 10, 2014 7.500 7.510 7.310 7.380 295,091 -0.22(-2.89%)
Jul 09, 2014 7.680 7.850 7.580 7.600 224,498 -0.20(-2.56%)
Jul 08, 2014 7.900 7.960 7.630 7.800 329,924 -0.08(-1.02%)
Jul 07, 2014 7.710 7.940 7.490 7.880 186,223 -0.27(-3.31%)
Jul 04, 2014 8.150 8.170 8.130 8.150 19,298 +0.00(+0.00%)
Jul 03, 2014 8.020 8.185 7.970 8.150 66,929 +0.12(+1.49%)
Jul 02, 2014 8.000 8.100 7.860 8.030 132,966 +0.02(+0.25%)
Jun 30, 2014 8.010 8.010 8.010 0 +0.11(+1.39%)
Jun 27, 2014 7.700 7.920 7.650 7.900 67,404 +0.19(+2.46%)
Jun 26, 2014 7.780 7.780 7.650 7.710 73,593 +0.02(+0.26%)
Jun 25, 2014 7.880 7.880 7.620 7.690 129,805 -0.17(-2.16%)
Jun 24, 2014 8.090 8.090 7.845 7.860 117,634 -0.16(-2.00%)
Jun 23, 2014 8.190 8.200 7.980 8.020 167,526 -0.18(-2.20%)
Jun 20, 2014 7.800 8.200 7.760 8.200 548,466 +0.52(+6.77%)
Jun 19, 2014 7.730 7.800 7.640 7.680 103,069 -0.04(-0.52%)
Jun 18, 2014 7.790 7.840 7.720 7.720 266,197 -0.05(-0.64%)
Jun 17, 2014 7.840 7.840 7.755 7.770 92,950 -0.04(-0.51%)
Jun 16, 2014 7.810 7.900 7.800 7.810 133,178 +0.01(+0.13%)
Jun 13, 2014 7.690 7.850 7.690 7.800 859,167 +0.03(+0.39%)
Jun 12, 2014 7.760 7.870 7.700 7.770 469,579 -0.06(-0.77%)
Jun 11, 2014 7.850 7.930 7.600 7.830 171,349 -0.01(-0.13%)
Jun 10, 2014 7.900 7.900 7.740 7.840 53,270 -0.02(-0.25%)
Jun 06, 2014 7.740 7.920 7.730 7.860 105,941 +0.16(+2.08%)
Jun 05, 2014 7.600 7.740 7.500 7.700 94,661 +0.11(+1.45%)
Jun 04, 2014 7.620 7.630 7.450 7.590 276,842 -0.05(-0.65%)
Jun 03, 2014 7.600 7.840 7.570 7.640 108,476 +0.04(+0.53%)
Jun 02, 2014 7.550 7.630 7.540 7.600 200,655 +0.08(+1.06%)
May 30, 2014 7.360 7.550 7.360 7.520 629,793 +0.17(+2.31%)
May 29, 2014 7.340 7.400 7.200 7.350 113,591 +0.11(+1.52%)
May 28, 2014 7.370 7.390 7.240 7.240 117,258 -0.09(-1.23%)
May 27, 2014 7.400 7.430 7.320 7.330 210,605 -0.09(-1.21%)
May 26, 2014 7.260 7.460 7.230 7.420 53,040 +0.21(+2.91%)
May 23, 2014 7.280 7.310 7.170 7.210 60,107 +0.03(+0.42%)
May 22, 2014 7.160 7.380 7.160 7.180 63,741 -0.01(-0.14%)
May 21, 2014 6.970 7.370 6.930 7.190 425,854 +0.28(+4.05%)
May 20, 2014 7.050 7.060 6.910 6.910 215,024 -0.14(-1.99%)
May 16, 2014 7.050 7.050 7.050 7.050 0 -0.07(-0.98%)
May 15, 2014 7.190 7.200 6.890 7.120 156,962 -0.09(-1.25%)
May 14, 2014 7.310 7.350 7.160 7.210 181,798 -0.04(-0.55%)
May 13, 2014 7.280 7.390 7.180 7.250 1,592,460 +0.01(+0.14%)
May 12, 2014 7.390 7.640 7.090 7.240 307,277 -0.09(-1.23%)
May 09, 2014 7.510 7.570 7.090 7.330 428,898 -0.27(-3.55%)
May 08, 2014 7.920 7.920 7.530 7.600 536,949 -0.34(-4.28%)
May 07, 2014 8.550 8.550 7.800 7.940 995,806 -1.02(-11.38%)
May 06, 2014 8.990 9.010 8.800 8.960 164,919 +0.11(+1.24%)
May 05, 2014 8.710 8.940 8.580 8.850 179,059 +0.10(+1.14%)
May 02, 2014 8.490 8.760 8.420 8.750 147,528 +0.35(+4.17%)
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