Transglobe Energy Stock Price History, TGA Historical Prices

Add to My Stocks
$1.19 $0.01 (0.83%) TGA stock closing price Aug 18, 2017 (Closing)

The 10 year data of Transglobe Energy stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Transglobe Energy P/E ratio data for the stock. The Transglobe Energy stock price history chart shows that the stock price reached a high of 19.38 on 06 Dec, 2010, and a low of 1.06 on 06 Dec, 2010 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-181.191.221.191.1944152N/A0.79
2017-08-171.241.241.201.2067853N/A0.80
2017-08-161.221.251.211.23106807N/A0.82
2017-08-151.191.221.181.1865735N/A0.79
2017-08-141.201.211.161.18100493N/A0.97
2017-08-111.241.251.181.19100857N/A0.98
2017-08-101.281.281.171.25115844N/A1.03
2017-08-091.251.261.241.2518672N/A1.03
2017-08-081.251.281.231.2465819N/A1.02
2017-08-071.271.301.231.2514791N/A1.03
2017-08-041.271.351.271.2836352N/A1.06
2017-08-031.301.301.281.2927040N/A1.06
2017-08-021.341.341.301.3246282N/A1.09
2017-08-011.351.361.331.346201N/A1.11
2017-07-311.361.391.351.3510250N/A1.11
2017-07-281.361.401.361.3831843N/A1.14
2017-07-271.341.361.331.3328393N/A1.10
2017-07-261.351.361.331.3463627N/A1.11
2017-07-251.351.361.341.3541042N/A1.11
2017-07-241.351.371.351.3514522N/A1.11
2017-07-211.341.371.341.36144323N/A1.12
2017-07-201.361.371.351.3513645N/A1.11
2017-07-191.361.381.351.36126507N/A1.12
2017-07-181.361.371.341.3639165N/A1.12
2017-07-171.301.351.301.3420135N/A1.11
2017-07-141.341.341.321.329608N/A1.09
2017-07-131.291.351.281.3360100N/A1.10
2017-07-121.271.341.271.3046576N/A1.07
2017-07-111.271.291.261.2724742N/A1.05
2017-07-101.311.311.261.2816576N/A1.06
2017-07-071.321.321.281.2946301N/A1.06
2017-07-061.311.331.311.3113273N/A1.08
2017-07-051.331.331.301.313707N/A1.08
2017-07-031.331.351.301.3510100N/A1.11
2017-06-301.351.351.291.3410170N/A1.11
2017-06-291.291.311.291.3037246N/A1.07
2017-06-281.271.301.271.2915210N/A1.06
2017-06-271.321.331.271.2830562N/A1.06
2017-06-261.331.331.271.3218874N/A1.09
2017-06-231.251.321.251.3226937N/A1.09
2017-06-221.271.291.251.2828257N/A1.06
2017-06-211.311.341.211.22108955N/A1.01
2017-06-201.321.331.251.3170063N/A1.08
2017-06-191.281.391.281.33223157N/A1.10
2017-06-161.231.301.211.28106087N/A1.06
2017-06-151.251.271.211.22156393N/A1.01
2017-06-141.341.351.241.27143673N/A1.05
2017-06-131.341.371.301.33125053N/A1.10
2017-06-121.401.401.331.33103972N/A1.10
2017-06-091.361.401.351.3761407N/A1.13
2017-06-081.391.401.351.36110748N/A1.12
2017-06-071.391.411.361.39102186N/A1.15
2017-06-061.401.431.381.41151708N/A1.16
2017-06-051.441.461.391.4182887N/A1.16
2017-06-021.421.451.411.4447307N/A1.19
2017-06-011.481.491.451.45135888N/A1.20
2017-05-311.441.461.401.44144748N/A1.19
2017-05-301.481.491.431.4448574N/A1.19
2017-05-290.000.000.001.490N/AN/A
2017-05-261.501.521.481.4943301N/A1.23
2017-05-251.581.581.461.48208154N/A1.22
2017-05-241.561.591.551.5881483N/A1.30
2017-05-231.641.641.511.5777031N/A1.30
2017-05-221.651.651.571.6043186N/A1.32
2017-05-191.601.631.581.6022890N/A1.32
2017-05-181.541.601.531.6034075N/A1.32
2017-05-171.641.651.531.5436350N/A1.27
2017-05-161.601.651.591.6259608N/A1.34
2017-05-151.511.701.501.62157829N/A1.34
2017-05-121.521.541.481.5084817N/A1.23
2017-05-111.421.511.421.5195824N/A1.32
2017-05-101.431.491.431.4682413N/A1.28
2017-05-091.461.471.411.4349957N/A1.25
2017-05-081.391.511.391.47101069N/A1.29
2017-05-051.371.411.371.4042068N/A1.23
2017-05-041.421.441.371.38134946N/A1.21
2017-05-031.461.471.441.4435777N/A1.26
2017-05-021.481.491.451.4554630N/A1.27
2017-05-011.451.501.451.4850550N/A1.30
2017-04-281.511.511.461.4680381N/A1.28
2017-04-271.491.521.461.5178408N/A1.32
2017-04-261.521.521.481.5051890N/A1.31
2017-04-251.491.531.471.5254012N/A1.33
2017-04-241.531.541.491.4932184N/A1.31
2017-04-211.541.581.471.53119695N/A1.34
2017-04-201.561.581.511.5335664N/A1.34
2017-04-191.541.541.501.5044508N/A1.31
2017-04-181.501.551.501.5119673N/A1.32
2017-04-171.561.581.531.5370676N/A1.34
Get more Data

Transglobe Energy Stock Chart

View TGA PE ratio, PS ratio stocks charts and compare with peers.
TGA Chart
Note: Compare Transglobe Energy stock price history with the index and industry peers.

Transglobe Energy Historical Prices: Past 5 years

Max Stock Price 12.2 Nov 06,2012
Min Stock Price 1.06 Jan 21,2016
Avg Stock Price 4.82

Transglobe Energy Historical PE ratio: Past 5 years

Max PE Ratio 11.99 Nov 09,2012
Min PE Ratio 3.27 Jan 15,2015
Avg PE Ratio 8.08

Transglobe Energy Historical PS ratio: Past 5 years

Max PS Ratio 3.17 Nov 06,2012
Min PS Ratio 0.55 Jan 21,2016
Avg PS Ratio 1.51

TGA Industry Peers

Company Price Change (%)
Gastar Exploration (GST)0.660.03 (4.35%)
Bellatrix (BXE)2.350.03 (1.26%)
Inplay Oil Cp (IPOOF)1.040 (0%)
Mgm Energy (MGMCF)0.190 (0%)
Canadian Oil Sands (COSWF)7.540.33 (4.19%)
Arc Resources (AETUF)12.560.12 (0.96%)

We provide Transglobe Energy historical quotes along with PE ratio and PS ratio for doing Transglobe Energy fundamental analysis. The price and volume changes on a daily basis is provided in the Transglobe Energy stock price history. An abnormally high daily volume typically implies breaking news or earnings release. TGA closed at 1.19 and traded with a volume of 44152 on the last trading day. The average P/S ratio was 2.63 as can be seen by Transglobe Energy stock price history. .