Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transglobe Energy Cp (NQ: TGA )

3.720 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 13, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 2.750 2.750 2.565 2.602 569,616 -0.28(-9.83%)
Nov 26, 2014 3.022 2.886 2.886 2.886 447,318 -0.10(-3.48%)
Nov 25, 2014 3.094 3.094 2.878 2.990 388,618 -0.06(-2.09%)
Nov 24, 2014 3.262 3.262 2.982 3.054 284,217 -0.17(-5.21%)
Nov 21, 2014 3.118 3.254 3.110 3.222 224,004 +0.14(+4.68%)
Nov 20, 2014 3.014 3.094 2.966 3.078 350,932 +0.10(+3.22%)
Nov 19, 2014 3.118 3.126 2.966 2.982 287,196 -0.10(-3.37%)
Nov 18, 2014 3.110 3.142 3.064 3.086 211,347 +0.02(+0.52%)
Nov 17, 2014 3.158 3.158 3.022 3.070 203,468 -0.10(-3.03%)
Nov 14, 2014 3.078 3.182 2.998 3.166 272,087 +0.12(+3.94%)
Nov 13, 2014 3.270 3.270 3.014 3.046 643,818 -0.26(-7.75%)
Nov 12, 2014 3.366 3.366 3.198 3.302 227,179 +0.00(+0.00%)
Nov 11, 2014 3.222 3.326 3.144 3.302 191,620 +0.08(+2.48%)
Nov 10, 2014 3.462 3.525 3.182 3.222 260,794 -0.22(-6.50%)
Nov 07, 2014 3.350 3.486 3.334 3.446 305,406 +0.12(+3.61%)
Nov 06, 2014 3.174 3.350 3.150 3.326 237,049 +0.14(+4.52%)
Nov 05, 2014 3.206 3.222 3.142 3.182 328,660 +0.01(+0.25%)
Nov 04, 2014 3.318 3.318 3.070 3.174 339,335 -0.17(-5.02%)
Nov 03, 2014 3.486 3.486 3.334 3.342 242,630 -0.13(-3.69%)
Oct 31, 2014 3.533 3.533 3.405 3.470 258,068 -0.07(-2.03%)
Oct 30, 2014 3.637 3.637 3.481 3.541 208,562 -0.10(-2.64%)
Oct 29, 2014 3.661 3.709 3.597 3.637 201,868 -0.01(-0.22%)
Oct 28, 2014 3.589 3.645 3.549 3.645 159,302 +0.07(+2.01%)
Oct 27, 2014 3.757 3.813 3.813 3.573 308,077 -0.24(-6.29%)
Oct 24, 2014 3.837 3.853 3.725 3.813 156,203 -0.01(-0.21%)
Oct 23, 2014 3.941 3.941 3.805 3.821 227,230 -0.05(-1.24%)
Oct 22, 2014 3.973 3.997 3.867 3.869 272,955 -0.08(-2.02%)
Oct 21, 2014 3.965 4.057 3.941 3.949 410,303 +0.05(+1.23%)
Oct 20, 2014 3.869 3.997 3.869 3.901 202,160 +0.02(+0.41%)
Oct 17, 2014 4.133 4.205 3.877 3.885 268,179 -0.16(-3.95%)
Oct 16, 2014 3.853 4.085 3.757 4.045 268,227 +0.06(+1.61%)
Oct 15, 2014 3.901 3.989 3.773 3.981 238,467 +0.03(+0.81%)
Oct 14, 2014 4.197 4.275 3.929 3.949 478,036 -0.25(-5.90%)
Oct 13, 2014 4.053 4.293 4.005 4.197 258,403 +0.14(+3.35%)
Oct 10, 2014 4.221 4.261 3.941 4.061 599,069 -0.16(-3.79%)
Oct 09, 2014 4.253 4.277 4.141 4.221 230,258 -0.09(-2.04%)
Oct 08, 2014 4.309 4.357 4.149 4.309 311,296 -0.04(-0.92%)
Oct 07, 2014 4.445 4.469 4.325 4.349 267,911 -0.13(-2.86%)
Oct 06, 2014 4.437 4.509 4.437 4.477 241,137 +0.04(+0.90%)
Oct 03, 2014 4.517 4.589 4.397 4.437 281,233 -0.08(-1.77%)
Oct 02, 2014 4.717 4.741 4.485 4.517 325,336 -0.21(-4.40%)
Oct 01, 2014 4.885 4.901 4.701 4.725 183,867 -0.14(-2.80%)
Sep 30, 2014 4.964 4.996 4.781 4.861 78,100 -0.10(-1.94%)
Sep 29, 2014 4.701 4.980 4.661 4.956 134,222 +0.22(+4.55%)
Sep 26, 2014 4.693 4.813 4.661 4.741 137,745 +0.08(+1.72%)
Sep 25, 2014 4.717 4.717 4.645 4.661 128,382 -0.06(-1.19%)
Sep 24, 2014 4.837 4.837 4.656 4.717 170,282 -0.10(-2.16%)
Sep 23, 2014 4.765 4.917 4.765 4.821 172,330 +0.02(+0.33%)
Sep 22, 2014 4.956 4.980 4.789 4.805 329,790 -0.18(-3.69%)
Sep 19, 2014 5.156 5.180 4.992 4.988 59,295 -0.10(-2.04%)
Sep 18, 2014 5.196 5.228 5.060 5.092 85,285 -0.10(-2.00%)
Sep 17, 2014 5.252 5.284 5.180 5.196 97,640 -0.02(-0.31%)
Sep 16, 2014 5.076 5.236 5.068 5.212 167,966 +0.13(+2.52%)
Sep 15, 2014 5.004 5.140 4.980 5.084 143,050 +0.06(+1.11%)
Sep 12, 2014 4.964 5.060 4.956 5.028 135,551 +0.06(+1.29%)
Sep 11, 2014 4.964 4.982 4.877 4.964 265,767 -0.08(-1.58%)
Sep 10, 2014 4.965 5.084 4.925 5.044 207,493 +0.08(+1.60%)
Sep 09, 2014 4.989 5.052 4.878 4.965 269,019 -0.04(-0.79%)
Sep 08, 2014 5.203 5.219 4.965 5.005 186,055 -0.22(-4.25%)
Sep 05, 2014 5.187 5.227 5.132 5.227 97,912 +0.05(+0.92%)
Sep 04, 2014 5.409 5.425 5.155 5.179 218,412 -0.20(-3.69%)
Sep 03, 2014 5.378 5.414 5.370 5.378 145,950 +0.02(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.