TRANSGLOBE ENERGY (TSX: TGL)
7.340 CAD  -0.080 (-1.08%)
Streaming Delayed Price  /  Updated: 11:10 AM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2014 7.400 7.540 7.340 7.420 179,747 +0.08(+1.09%)
Aug 26, 2014 7.250 7.480 7.250 7.340 211,090 +0.08(+1.10%)
Aug 25, 2014 7.180 7.290 7.030 7.260 163,342 +0.10(+1.40%)
Aug 22, 2014 7.140 7.180 6.990 7.160 84,707 +0.05(+0.70%)
Aug 21, 2014 6.950 7.120 6.900 7.110 163,437 +0.18(+2.60%)
Aug 20, 2014 6.930 7.020 6.920 6.930 98,343 +0.01(+0.14%)
Aug 19, 2014 6.880 7.020 6.810 6.920 198,117 +0.08(+1.17%)
Aug 18, 2014 6.970 7.050 6.790 6.840 279,168 -0.12(-1.72%)
Aug 15, 2014 6.830 7.030 6.800 6.960 210,435 +0.16(+2.35%)
Aug 14, 2014 7.070 7.080 6.800 6.800 170,126 -0.30(-4.23%)
Aug 13, 2014 6.900 7.170 6.890 7.100 507,144 +0.17(+2.45%)
Aug 12, 2014 6.970 7.030 6.860 6.930 208,083 -0.05(-0.72%)
Aug 11, 2014 7.080 7.100 6.880 6.980 197,399 -0.05(-0.71%)
Aug 08, 2014 6.700 6.980 6.650 7.030 110,391 +0.36(+5.40%)
Aug 07, 2014 6.880 6.900 6.600 6.670 178,594 -0.17(-2.49%)
Aug 06, 2014 6.690 6.850 6.620 6.840 92,804 +0.14(+2.09%)
Aug 05, 2014 6.780 6.870 6.660 6.700 164,851 +0.01(+0.15%)
Aug 01, 2014 6.690 6.690 6.690 0 -0.11(-1.62%)
Jul 31, 2014 7.000 7.000 6.800 6.800 302,753 -0.26(-3.68%)
Jul 30, 2014 7.160 7.180 7.020 7.060 262,134 -0.09(-1.26%)
Jul 29, 2014 7.220 7.250 7.110 7.150 178,006 -0.07(-0.97%)
Jul 28, 2014 7.200 7.240 7.110 7.220 225,542 +0.02(+0.28%)
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%)
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