TransGlobe Energy Corporation (USA) historical prices

   Watch this stock

Historical chart

    8.22 
    6.40 
    4.57 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 2.75 2.95 2.71 2.91 286,247
Jan 29, 2015 2.82 2.82 2.67 2.76 222,573
Jan 28, 2015 2.93 2.95 2.75 2.77 320,048
Jan 27, 2015 2.87 3.07 2.87 2.94 217,510
Jan 26, 2015 2.85 2.93 2.83 2.87 214,777
Jan 23, 2015 2.96 2.99 2.87 2.88 242,575
Jan 22, 2015 3.03 3.04 2.88 2.99 338,592
Jan 21, 2015 3.01 3.11 3.00 3.00 264,268
Jan 20, 2015 3.00 3.08 2.91 2.95 394,981
Jan 16, 2015 2.76 3.07 2.76 3.03 957,690
Jan 15, 2015 2.96 3.04 2.70 2.75 552,672
Jan 14, 2015 2.85 2.94 2.70 2.86 626,479
Jan 13, 2015 2.95 3.02 2.83 2.88 400,214
Jan 12, 2015 3.22 3.23 2.90 2.92 877,448
Jan 9, 2015 3.51 3.56 3.20 3.28 664,391
Jan 8, 2015 3.52 3.70 3.46 3.51 415,670
Jan 7, 2015 3.60 3.68 3.49 3.54 231,680
Jan 6, 2015 3.71 3.81 3.49 3.55 355,001
Jan 5, 2015 4.06 4.06 3.55 3.77 530,061
Jan 2, 2015 4.22 4.36 4.02 4.08 304,129
Dec 31, 2014 3.78 4.36 3.68 4.14 721,343
Dec 30, 2014 3.66 3.80 3.58 3.78 250,374
Dec 29, 2014 3.61 3.73 3.56 3.66 409,840
Dec 26, 2014 3.61 3.67 3.45 3.49 104,068
Dec 24, 2014 3.55 3.68 3.48 3.57 83,364
Dec 23, 2014 3.59 3.62 3.44 3.56 249,655
Dec 22, 2014 3.70 3.70 3.44 3.54 280,293
Dec 19, 2014 3.34 3.74 3.31 3.70 407,962
Dec 18, 2014 3.41 3.55 3.22 3.26 382,848
Dec 17, 2014 3.05 3.38 2.99 3.21 438,817