Transglobe Energy Stock Price History, TGA Historical Prices

Add to My Stocks
$1.32 $0.02 (1.54%) TGA stock closing price Feb 23, 2018 (Closing)

Transglobe Energy stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 was at a high of $9.42 on Oct 18, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 1.3 1.34 1.28 1.3 77,269 - 0.71
2018-02-21 1.33 1.34 1.28 1.28 69,688 - 0.7
2018-02-20 1.31 1.33 1.31 1.33 28,506 - 0.73
2018-02-16 1.3 1.35 1.3 1.32 39,746 - 0.72
2018-02-15 1.35 1.35 1.3 1.3 52,794 - 0.71
2018-02-14 1.33 1.35 1.3 1.33 39,404 - 0.73
2018-02-13 1.31 1.34 1.31 1.33 80,965 - 0.72
2018-02-12 1.27 1.33 1.27 1.33 70,321 - 0.73
2018-02-09 1.32 1.32 1.24 1.27 83,136 - 0.69
2018-02-08 1.37 1.38 1.29 1.3 123,955 - 0.71
2018-02-07 1.4 1.47 1.37 1.37 175,870 - 0.75
2018-02-06 1.4 1.4 1.36 1.4 93,431 - 0.76
2018-02-05 1.43 1.43 1.35 1.41 105,792 - 0.77
2018-02-02 1.44 1.47 1.4 1.44 65,314 - 0.79
2018-02-01 1.47 1.47 1.44 1.46 58,237 - 0.8
2018-01-31 1.4 1.48 1.38 1.47 118,619 - 0.8
2018-01-30 1.48 1.49 1.38 1.39 180,502 - 0.76
2018-01-29 1.49 1.5 1.46 1.48 59,426 - 0.81
2018-01-26 1.48 1.51 1.48 1.49 77,563 - 0.81
2018-01-25 1.46 1.5 1.46 1.48 60,995 - 0.81
2018-01-24 1.47 1.48 1.45 1.46 56,486 - 0.8
2018-01-23 1.46 1.49 1.44 1.45 48,978 - 0.79
2018-01-22 1.47 1.49 1.46 1.47 48,478 - 0.8
2018-01-19 1.47 1.49 1.45 1.48 33,351 - 0.81
2018-01-18 1.45 1.49 1.44 1.47 59,235 - 0.8
2018-01-17 1.46 1.46 1.44 1.45 28,331 - 0.79
2018-01-16 1.49 1.49 1.43 1.46 91,340 - 0.8
2018-01-10 1.42 1.46 1.42 1.45 94,734 - 0.79
2018-01-09 1.45 1.47 1.43 1.45 135,267 - 0.79
2018-01-08 1.44 1.44 1.42 1.44 119,269 - 0.79
2018-01-05 1.44 1.44 1.41 1.44 98,941 - 0.79
2018-01-04 1.44 1.44 1.4 1.44 77,843 - 0.79
2018-01-03 1.45 1.46 1.36 1.44 94,591 - 0.79
2018-01-02 1.47 1.48 1.44 1.46 54,845 - 0.8
2017-12-29 1.43 1.44 1.41 1.44 57,584 - 0.79
2017-12-28 1.38 1.43 1.38 1.4 119,108 - 0.76
2017-12-27 1.35 1.4 1.31 1.39 175,113 - 0.76
2017-12-26 1.34 1.37 1.33 1.34 61,026 - 0.73
2017-12-22 1.33 1.35 1.3 1.34 222,040 - 0.73
2017-12-21 1.3 1.33 1.29 1.33 132,519 - 0.72
2017-12-20 1.3 1.34 1.27 1.29 103,752 - 0.7
2017-12-19 1.27 1.28 1.26 1.26 78,033 - 0.69
2017-12-18 1.32 1.33 1.26 1.28 122,197 - 0.7
2017-12-14 1.34 1.34 1.31 1.33 102,227 - 0.73
2017-12-13 1.37 1.38 1.31 1.33 75,525 - 0.72
2017-12-12 1.36 1.4 1.36 1.38 39,684 - 0.75
2017-12-11 1.35 1.38 1.3 1.37 49,572 - 0.75
2017-12-08 1.38 1.38 1.33 1.34 99,141 - 0.73
2017-12-07 1.37 1.38 1.34 1.36 34,187 - 0.74
2017-12-06 1.44 1.44 1.36 1.37 171,121 - 0.75
2017-12-05 1.44 1.45 1.42 1.43 13,668 - 0.78
2017-12-04 1.46 1.47 1.42 1.45 101,126 - 0.79
2017-12-01 1.46 1.5 1.45 1.45 51,330 - 0.97
2017-11-30 1.44 1.46 1.43 1.45 99,062 - 0.97
2017-11-29 1.46 1.46 1.38 1.44 107,647 - 0.96
2017-11-28 1.46 1.48 1.44 1.48 21,734 - 0.99
2017-11-27 1.51 1.53 1.46 1.47 39,043 - 0.98
2017-11-24 1.46 1.5 1.46 1.5 2,674 - 1
2017-11-23 0 0 0 1.49 0 - -
2017-11-22 1.48 1.53 1.48 1.49 117,549 - 1
2017-11-21 1.49 1.49 1.46 1.48 27,248 - 0.99
2017-11-20 1.48 1.49 1.45 1.49 21,495 - 1
2017-11-17 1.44 1.5 1.44 1.48 21,403 - 0.99
2017-11-16 1.48 1.48 1.43 1.45 50,855 - 0.97
2017-11-15 1.5 1.5 1.43 1.48 49,253 - 0.99
2017-11-14 1.49 1.5 1.47 1.48 43,804 - 0.99
2017-11-13 1.52 1.52 1.46 1.5 59,204 - 1
2017-11-10 1.5 1.53 1.49 1.5 54,055 - 1
2017-11-09 1.55 1.55 1.49 1.51 42,789 - 1.01
2017-11-08 1.56 1.57 1.51 1.52 20,384 - 1.02
2017-11-07 1.53 1.57 1.48 1.57 56,350 - 1.05
2017-11-06 1.56 1.59 1.49 1.54 128,192 - 1.03
2017-11-03 1.64 1.69 1.43 1.48 630,950 - 0.99
2017-11-02 1.76 1.85 1.74 1.79 150,327 - 1.2
2017-11-01 1.68 1.77 1.68 1.77 151,427 - 1.18
2017-10-31 1.65 1.7 1.56 1.68 45,737 - 1.12
2017-10-30 1.6 1.7 1.58 1.66 101,573 - 1.11
2017-10-27 1.56 1.6 1.54 1.6 34,678 - 1.07
2017-10-26 1.57 1.58 1.5 1.55 49,877 - 1.04
2017-10-25 1.57 1.58 1.54 1.54 19,402 - 1.03
2017-10-24 1.53 1.59 1.53 1.57 40,955 - 1.05
2017-10-23 1.6 1.6 1.53 1.57 46,822 - 1.05
2017-10-20 1.58 1.59 1.53 1.58 28,926 - 1.06
2017-10-19 1.61 1.61 1.5 1.61 35,084 - 1.08
2017-10-18 1.57 1.59 1.54 1.59 46,036 - 1.06
2017-10-17 1.58 1.63 1.53 1.58 112,709 - 1.06
2017-10-16 1.59 1.65 1.58 1.6 41,242 - 1.07
2017-10-13 1.62 1.62 1.58 1.6 49,318 - 1.07
2017-10-12 1.64 1.64 1.58 1.62 82,703 - 1.08
Get more Data

Transglobe Energy Stock History 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 Stock Price History: Past 5 years

Max Stock Price9.42Oct 18,2013
Min Stock Price1.06Jan 21,2016
Avg Stock Price3.92

Transglobe Energy Historical PE ratio: Past 5 years

Max PE Ratio11.74May 06,2014
Min PE Ratio3.27Jan 15,2015
Avg PE Ratio7.69

Transglobe Energy Historical PS ratio: Past 5 years

Max PS Ratio2.28Mar 07,2013
Min PS Ratio0.55Jan 20,2016
Avg PS Ratio1.33

TGA Industry Peers

Company Price Change (%)
Equal Energy (EQU)5.450 (0%)
Gastar Exploration (GST)0.760.03 (4.11%)
Inplay Oil Cp (IPOOF)1.420.04 (2.74%)
Bellatrix (BXE)1.30.02 (1.52%)
Canadian Oil Sands (COSWF)7.540.33 (4.19%)
Arc Resources (AETUF)10.150.01 (0.1%)

Transglobe Energy share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Transglobe Energy stock analysis. The price movement is easily depicted in the Transglobe Energy stock price history chart. An abnormally high daily 9,757 typically implies breaking news or earnings release. TGA stock closed at $1.32 and traded with a volume of 9,757 on the last trading day. The average P/S ratio was 1.33 as can be seen from Transglobe Energy stock history.