TRANSGLOBE ENERGY (TSX: TGL)
3.850 CAD  -0.020 (-0.52%)
Streaming Delayed Price  /  Updated: 1:44 PM EDT, Aug 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 3.870 3.870 3.870 0 +0.00(+0.00%)
Jul 30, 2015 3.910 4.010 3.810 3.870 61,731 +0.01(+0.26%)
Jul 29, 2015 3.780 3.990 3.750 3.860 98,679 +0.15(+4.04%)
Jul 28, 2015 3.710 3.820 3.650 3.710 65,616 +0.07(+1.92%)
Jul 27, 2015 3.500 3.720 3.500 3.640 207,587 -0.10(-2.67%)
Jul 24, 2015 3.950 4.080 3.730 3.740 149,143 -0.09(-2.35%)
Jul 23, 2015 4.060 4.170 3.830 3.830 103,175 -0.19(-4.73%)
Jul 22, 2015 4.050 4.060 3.960 4.020 60,807 -0.03(-0.74%)
Jul 21, 2015 3.910 4.110 3.910 4.050 95,240 +0.11(+2.79%)
Jul 20, 2015 4.130 4.130 3.925 3.940 54,476 -0.23(-5.52%)
Jul 17, 2015 4.400 4.400 4.120 4.170 129,145 -0.25(-5.66%)
Jul 16, 2015 4.660 4.660 4.420 4.420 66,341 -0.21(-4.54%)
Jul 15, 2015 4.490 4.720 4.490 4.630 98,178 +0.10(+2.21%)
Jul 14, 2015 4.560 4.840 4.525 4.530 125,006 -0.09(-1.95%)
Jul 13, 2015 4.600 4.700 4.490 4.620 69,737 +0.03(+0.65%)
Jul 10, 2015 4.790 4.840 4.590 4.590 48,545 -0.19(-3.97%)
Jul 09, 2015 4.930 4.960 4.780 4.780 83,315 -0.04(-0.83%)
Jul 08, 2015 4.760 4.940 4.750 4.820 542,301 +0.08(+1.69%)
Jul 07, 2015 4.700 4.780 4.550 4.740 117,125 +0.01(+0.21%)
Jul 06, 2015 4.710 4.840 4.670 4.730 153,043 -0.09(-1.87%)
Jul 03, 2015 4.850 4.920 4.820 4.820 31,747 -0.11(-2.23%)
Jul 02, 2015 4.950 5.010 4.870 4.930 109,750 -0.05(-1.00%)
Jun 30, 2015 4.980 4.980 4.980 0 +0.08(+1.63%)
Jun 29, 2015 4.850 4.980 4.670 4.900 205,522 -0.06(-1.21%)
Jun 26, 2015 5.030 5.070 4.950 4.960 93,732 -0.03(-0.60%)
Jun 25, 2015 5.090 5.090 4.980 4.990 76,676 -0.08(-1.58%)
Jun 24, 2015 5.020 5.180 5.010 5.070 81,912 +0.02(+0.40%)
Jun 23, 2015 5.160 4.550 5.050 334,331 +0.50(+10.99%)
Jun 22, 2015 4.650 4.700 4.550 4.550 215,766 -0.09(-1.94%)
Jun 19, 2015 4.700 4.810 4.640 4.640 216,453 -0.13(-2.73%)
Jun 18, 2015 4.850 4.860 4.760 4.770 103,827 -0.06(-1.24%)
Jun 17, 2015 5.010 5.040 4.790 4.830 254,978 -0.17(-3.40%)
Jun 16, 2015 4.800 5.010 4.800 5.000 187,172 +0.19(+3.95%)
Jun 15, 2015 4.850 4.890 4.800 4.810 208,636 -0.10(-2.04%)
Jun 12, 2015 4.940 5.010 4.890 4.910 194,235 -0.08(-1.60%)
Jun 11, 2015 5.080 5.100 4.920 4.990 222,944 -0.09(-1.77%)
Jun 10, 2015 5.130 5.220 5.050 5.080 137,730 -0.06(-1.17%)
Jun 09, 2015 5.160 5.280 5.120 5.140 89,939 +0.01(+0.19%)
Jun 08, 2015 5.100 5.140 5.030 5.130 108,661 +0.04(+0.79%)
Jun 05, 2015 4.910 5.110 4.910 5.090 141,559 +0.07(+1.39%)
Jun 04, 2015 5.110 5.110 4.870 5.020 158,875 -0.10(-1.95%)
Jun 03, 2015 5.080 5.150 5.000 5.120 121,433 -0.03(-0.58%)
Jun 02, 2015 5.110 5.200 5.070 5.150 88,680 +0.09(+1.78%)
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