U.S. Markets open in 34 mins.

TransGlobe Energy Corporation (TGA)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1.12+0.05 (+4.67%)
At close: 3:52PM EDT
People also watch
EGYCNRMPETTGCHNR
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20171.101.171.091.121.12289,100
Sep 15, 20171.231.261.071.071.07438,800
Sep 14, 20171.251.261.231.241.2425,800
Sep 13, 20171.161.251.121.211.21144,800
Sep 12, 20171.231.231.161.171.17127,800
Sep 11, 20171.291.291.211.211.21178,900
Sep 08, 20171.281.291.251.251.2546,700
Sep 07, 20171.291.341.281.291.2912,300
Sep 06, 20171.301.331.281.281.2834,700
Sep 05, 20171.301.331.281.301.3034,700
Sep 01, 20171.351.361.291.291.2918,600
Aug 31, 20171.261.351.231.341.3460,600
Aug 30, 20171.281.281.251.261.2623,600
Aug 29, 20171.241.331.241.291.2923,500
Aug 28, 20171.251.281.221.251.2528,500
Aug 25, 20171.301.301.211.261.2663,200
Aug 24, 20171.241.311.221.311.3134,800
Aug 23, 20171.201.241.201.241.2440,600
Aug 22, 20171.201.241.171.201.2072,600
Aug 21, 20171.191.221.181.201.2063,100
Aug 18, 20171.191.221.191.191.1944,200
Aug 17, 20171.241.241.201.201.2067,900
Aug 16, 20171.221.251.211.231.23106,800
Aug 15, 20171.191.221.181.181.1865,700
Aug 14, 20171.201.211.161.181.18100,500
Aug 11, 20170.000.000.000.000.00-
Aug 10, 20170.000.000.000.000.00-
Aug 09, 20170.000.000.000.000.00-
Aug 08, 20170.000.000.000.000.00-
Aug 07, 20170.000.000.000.000.00-
Aug 04, 20170.000.000.000.000.00-
Aug 03, 20170.000.000.000.000.00-
Aug 02, 20170.000.000.000.000.00-
Aug 01, 20170.000.000.000.000.00-
Jul 31, 20170.000.000.000.000.00-
Jul 28, 20170.000.000.000.000.00-
Jul 27, 20170.000.000.000.000.00-
Jul 26, 20170.000.000.000.000.00-
Jul 25, 20170.000.000.000.000.00-
Jul 24, 20170.000.000.000.000.00-
Jul 21, 20170.000.000.000.000.00-
Jul 20, 20170.000.000.000.000.00-
Jul 19, 20170.000.000.000.000.00-
Jul 18, 20170.000.000.000.000.00-
Jul 17, 20170.000.000.000.000.00-
Jul 14, 20170.000.000.000.000.00-
Jul 13, 20170.000.000.000.000.00-
Jul 12, 20170.000.000.000.000.00-
Jul 11, 20170.000.000.000.000.00-
Jul 10, 20170.000.000.000.000.00-
Jul 07, 20170.000.000.000.000.00-
Jul 06, 20171.311.331.311.311.3113,300
Jul 05, 20171.331.331.301.311.313,700
Jul 03, 20170.000.000.000.000.00-
Jun 30, 20170.000.000.000.000.00-
Jun 29, 20170.000.000.000.000.00-
Jun 28, 20170.000.000.000.000.00-
Jun 27, 20170.000.000.000.000.00-
Jun 26, 20170.000.000.000.000.00-
Jun 23, 20170.000.000.000.000.00-
Jun 22, 20170.000.000.000.000.00-
Jun 21, 20170.000.000.000.000.00-
Jun 20, 20170.000.000.000.000.00-
Jun 19, 20170.000.000.000.000.00-
Jun 16, 20170.000.000.000.000.00-
Jun 15, 20170.000.000.000.000.00-
Jun 14, 20170.000.000.000.000.00-
Jun 13, 20170.000.000.000.000.00-
Jun 12, 20170.000.000.000.000.00-
Jun 09, 20170.000.000.000.000.00-
Jun 08, 20170.000.000.000.000.00-
Jun 07, 20170.000.000.000.000.00-
Jun 06, 20170.000.000.000.000.00-
Jun 05, 20170.000.000.000.000.00-
Jun 02, 20170.000.000.000.000.00-
Jun 01, 20170.000.000.000.000.00-
May 31, 20170.000.000.000.000.00-
May 30, 20170.000.000.000.000.00-
May 26, 20170.000.000.000.000.00-
May 25, 20170.000.000.000.000.00-
May 24, 20170.000.000.000.000.00-
May 23, 20170.000.000.000.000.00-
May 22, 20170.000.000.000.000.00-
May 19, 20170.000.000.000.000.00-
May 18, 20170.000.000.000.000.00-
May 17, 20170.000.000.000.000.00-
May 16, 20170.000.000.000.000.00-
May 15, 20170.000.000.000.000.00-
May 12, 20170.000.000.000.000.00-
May 11, 20170.000.000.000.000.00-
May 10, 20170.000.000.000.000.00-
May 09, 20170.000.000.000.000.00-
May 08, 20170.000.000.000.000.00-
May 05, 20170.000.000.000.000.00-
May 04, 20170.000.000.000.000.00-
May 03, 20170.000.000.000.000.00-
May 02, 20170.000.000.000.000.00-
May 01, 20170.000.000.000.000.00-
Apr 28, 20170.000.000.000.000.00-
Apr 27, 20170.000.000.000.000.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...