TRANSGLOBE ENERGY (TSX: TGL)
3.710 CAD  +0.060 (+1.64%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Mar 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 02, 2015 3.740 3.740 3.550 3.710 240,287 +0.06(+1.64%)
Feb 27, 2015 3.650 3.710 3.590 3.650 175,510 +0.02(+0.55%)
Feb 26, 2015 3.610 3.630 177,179 -0.11(-2.94%)
Feb 25, 2015 3.680 3.750 3.550 3.740 146,357 +0.17(+4.76%)
Feb 24, 2015 3.710 3.750 3.540 3.570 172,833 -0.11(-2.99%)
Feb 23, 2015 3.710 3.780 3.640 3.680 202,429 -0.11(-2.90%)
Feb 20, 2015 3.870 3.970 3.780 3.790 131,107 -0.11(-2.82%)
Feb 19, 2015 3.820 3.980 3.730 3.900 215,510 -0.03(-0.76%)
Feb 18, 2015 4.010 4.050 3.930 3.930 147,472 -0.10(-2.48%)
Feb 17, 2015 4.050 4.080 4.000 4.030 179,339 -0.08(-1.95%)
Feb 13, 2015 4.110 4.110 4.110 0 +0.03(+0.74%)
Feb 12, 2015 4.010 4.140 3.950 4.080 277,680 +0.13(+3.29%)
Feb 11, 2015 3.920 4.010 3.715 3.950 306,268 -0.03(-0.75%)
Feb 10, 2015 4.190 4.190 3.870 3.980 338,873 -0.19(-4.56%)
Feb 09, 2015 3.980 4.230 3.980 4.170 159,237 +0.18(+4.51%)
Feb 06, 2015 3.920 4.130 3.890 3.990 318,961 +0.14(+3.64%)
Feb 05, 2015 3.900 4.010 3.840 3.850 383,482 +0.00(+0.00%)
Feb 04, 2015 4.050 4.050 3.700 3.850 344,524 -0.25(-6.10%)
Feb 03, 2015 4.080 4.335 4.050 4.100 489,769 +0.16(+4.06%)
Feb 02, 2015 3.750 3.990 3.750 3.940 492,441 +0.24(+6.49%)
Jan 30, 2015 3.520 3.730 3.470 3.700 661,230 +0.22(+6.32%)
Jan 29, 2015 3.510 3.520 3.360 3.480 352,649 +0.02(+0.58%)
Jan 28, 2015 3.670 3.670 3.440 3.460 291,909 -0.22(-5.98%)
Jan 27, 2015 3.560 3.790 3.560 3.680 252,802 +0.10(+2.79%)
Jan 26, 2015 3.570 3.630 3.510 3.580 275,894 +0.00(+0.00%)
Jan 23, 2015 3.700 3.700 3.575 3.580 196,173 -0.11(-2.98%)
Jan 22, 2015 3.760 3.760 3.560 3.690 240,705 +0.00(+0.00%)
Jan 21, 2015 3.630 3.820 3.630 3.690 268,283 +0.11(+3.07%)
Jan 20, 2015 3.620 3.720 3.510 3.580 255,028 -0.14(-3.76%)
Jan 19, 2015 3.700 3.745 3.580 3.720 131,756 +0.10(+2.76%)
Jan 16, 2015 3.390 3.670 3.390 3.620 606,147 +0.34(+10.37%)
Jan 15, 2015 3.620 3.230 3.280 728,954 -0.11(-3.24%)
Jan 14, 2015 3.380 3.500 3.235 3.390 431,171 -0.04(-1.17%)
Jan 13, 2015 3.520 3.610 3.390 3.430 404,696 -0.04(-1.15%)
Jan 12, 2015 3.810 3.860 3.470 3.470 561,824 -0.34(-8.92%)
Jan 09, 2015 4.150 4.220 3.810 3.810 704,830 -0.32(-7.75%)
Jan 08, 2015 4.250 4.370 4.100 4.130 398,579 -0.03(-0.72%)
Jan 07, 2015 4.230 4.350 4.140 4.160 293,492 -0.02(-0.48%)
Jan 06, 2015 4.430 4.470 4.120 4.180 256,418 -0.24(-5.43%)
Jan 05, 2015 4.770 4.770 4.190 4.420 519,707 -0.37(-7.72%)
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