TRANSGLOBE ENERGY (TSX: TGL)
4.360 CAD  +0.150 (+3.56%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 6.830 6.860 6.560 6.600 260,848 -0.21(-3.08%)
Sep 30, 2014 6.890 6.970 6.710 6.810 234,906 -0.12(-1.73%)
Sep 29, 2014 6.610 6.950 6.580 6.930 157,255 +0.33(+5.00%)
Sep 26, 2014 6.500 6.720 6.500 6.600 768,812 +0.11(+1.69%)
Sep 25, 2014 6.550 6.550 6.450 6.490 711,716 -0.03(-0.46%)
Sep 24, 2014 6.710 6.710 6.460 6.520 1,071,921 -0.14(-2.10%)
Sep 23, 2014 6.670 6.770 6.610 6.660 195,180 +0.03(+0.45%)
Sep 22, 2014 6.850 6.850 6.610 6.630 411,800 -0.26(-3.77%)
Sep 19, 2014 6.960 7.070 6.840 6.890 172,191 -0.10(-1.43%)
Sep 18, 2014 7.100 7.170 6.940 6.990 155,664 -0.18(-2.51%)
Sep 17, 2014 7.100 7.260 7.100 7.170 173,134 -0.01(-0.14%)
Sep 16, 2014 6.980 7.205 6.980 7.180 139,499 +0.14(+1.99%)
Sep 15, 2014 7.040 7.110 6.910 7.040 97,555 +0.05(+0.72%)
Sep 12, 2014 6.860 7.020 6.860 6.990 51,240 +0.15(+2.19%)
Sep 11, 2014 6.810 6.860 6.730 6.840 146,092 -0.11(-1.58%)
Sep 10, 2014 6.870 7.000 6.870 6.950 104,493 +0.08(+1.16%)
Sep 09, 2014 6.890 7.000 6.770 6.870 143,466 -0.03(-0.43%)
Sep 08, 2014 7.160 7.160 6.880 6.900 139,806 -0.26(-3.63%)
Sep 05, 2014 7.060 7.180 7.045 7.160 72,280 +0.05(+0.70%)
Sep 04, 2014 7.420 7.420 7.070 7.110 110,997 -0.28(-3.79%)
Sep 03, 2014 7.450 7.450 7.360 7.390 162,589 -0.02(-0.27%)
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