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 (TSX: TGL )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 14, 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 (%)
Feb 29, 2008 5.470 5.540 5.400 5.400 40,500 -0.14(-2.53%)
Feb 28, 2008 5.390 5.650 5.360 5.540 149,125 +0.17(+3.17%)
Feb 27, 2008 5.320 5.390 5.320 5.370 32,450 +0.01(+0.19%)
Feb 26, 2008 5.310 5.450 5.310 5.360 108,941 -0.04(-0.74%)
Feb 25, 2008 5.450 5.460 5.330 5.400 27,333 -0.08(-1.46%)
Feb 22, 2008 5.380 5.500 5.380 5.480 9,500 +0.08(+1.48%)
Feb 21, 2008 5.390 5.420 5.370 5.400 25,108 -0.05(-0.92%)
Feb 20, 2008 5.350 5.500 5.350 5.450 16,200 +0.07(+1.30%)
Feb 19, 2008 5.450 5.480 5.360 5.380 24,731 +0.08(+1.51%)
Feb 18, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Feb 15, 2008 5.350 5.400 5.260 5.300 11,740 +0.00(+0.00%)
Feb 14, 2008 5.380 5.500 5.150 5.300 115,600 +0.05(+0.95%)
Feb 13, 2008 5.100 5.260 5.100 5.250 28,675 +0.15(+2.94%)
Feb 12, 2008 5.100 5.100 4.990 5.100 75,505 +0.09(+1.80%)
Feb 11, 2008 4.820 5.010 4.820 5.010 44,849 +0.16(+3.30%)
Feb 08, 2008 4.920 4.960 4.820 4.850 20,000 -0.07(-1.42%)
Feb 07, 2008 5.000 5.000 4.840 4.920 8,208 -0.07(-1.40%)
Feb 06, 2008 4.880 4.990 4.860 4.990 21,800 +0.14(+2.89%)
Feb 05, 2008 5.140 5.140 4.830 4.850 28,593 -0.29(-5.64%)
Feb 04, 2008 4.870 5.140 4.850 5.140 43,000 +0.31(+6.42%)
Feb 01, 2008 4.800 4.920 4.750 4.830 79,655 -0.02(-0.41%)
Jan 31, 2008 4.820 4.850 4.800 4.850 17,300 +0.05(+1.04%)
Jan 30, 2008 4.760 4.820 4.750 4.800 23,600 +0.02(+0.42%)
Jan 29, 2008 4.700 4.810 4.700 4.780 23,200 +0.05(+1.06%)
Jan 28, 2008 4.680 4.800 4.640 4.730 66,200 -0.02(-0.42%)
Jan 25, 2008 4.700 4.810 4.700 4.750 46,800 -0.05(-1.04%)
Jan 24, 2008 4.510 4.800 4.510 4.800 41,025 +0.17(+3.67%)
Jan 23, 2008 4.710 4.800 4.410 4.630 52,600 -0.18(-3.74%)
Jan 22, 2008 4.750 4.850 4.600 4.810 50,100 +0.05(+1.05%)
Jan 21, 2008 5.000 5.000 4.660 4.760 6,459 -0.23(-4.61%)
Jan 18, 2008 5.040 5.160 4.960 4.990 66,873 +0.00(+0.00%)
Jan 17, 2008 5.250 5.250 4.990 4.990 47,437 -0.21(-4.04%)
Jan 16, 2008 5.030 5.270 5.000 5.200 101,950 -0.19(-3.53%)
Jan 15, 2008 5.380 5.400 5.250 5.390 83,350 -0.11(-2.00%)
Jan 14, 2008 5.300 5.500 5.300 5.500 38,321 +0.24(+4.56%)
Jan 11, 2008 5.120 5.280 5.120 5.260 47,500 +0.06(+1.15%)
Jan 10, 2008 5.270 5.270 5.140 5.200 96,800 -0.07(-1.33%)
Jan 09, 2008 5.120 5.320 5.050 5.270 473,145 +0.17(+3.33%)
Jan 08, 2008 5.020 5.140 5.020 5.100 55,700 +0.08(+1.59%)
Jan 07, 2008 5.020 5.100 4.950 5.020 91,500 -0.04(-0.79%)
Jan 04, 2008 5.340 5.340 5.050 5.060 137,699 -0.21(-3.98%)
Jan 03, 2008 5.220 5.270 5.140 5.270 41,400 +0.15(+2.93%)
Jan 02, 2008 5.100 5.180 5.100 5.120 30,913 +0.07(+1.39%)
Jan 01, 2008 5.080 5.210 5.050 5.050 0 +0.00(+0.00%)
Dec 31, 2007 5.080 5.210 5.050 5.050 102,000 -0.06(-1.17%)
Dec 28, 2007 5.010 5.160 5.000 5.110 141,610 +0.10(+2.00%)
Dec 27, 2007 5.080 5.090 5.010 5.010 21,100 -0.05(-0.99%)
Dec 26, 2007 5.060 5.060 5.060 5.060 0 +0.00(+0.00%)
Dec 24, 2007 5.050 5.090 5.060 5.060 28,850 +0.03(+0.60%)
Dec 21, 2007 5.130 5.130 4.920 5.030 101,500 -0.05(-0.98%)
Dec 20, 2007 5.050 5.090 4.780 5.080 177,891 +0.02(+0.40%)
Dec 19, 2007 5.210 5.260 5.050 5.060 99,338 -0.15(-2.88%)
Dec 18, 2007 5.490 5.540 5.160 5.210 142,774 -0.29(-5.27%)
Dec 17, 2007 5.500 5.540 5.500 5.500 68,630 -0.04(-0.72%)
Dec 14, 2007 5.410 5.540 5.410 5.540 104,300 +0.05(+0.91%)
Dec 13, 2007 5.410 5.490 5.400 5.490 21,650 +0.04(+0.73%)
Dec 12, 2007 5.600 5.600 5.420 5.450 27,670 +0.02(+0.37%)
Dec 11, 2007 5.540 5.550 5.400 5.430 40,110 +0.05(+0.93%)
Dec 10, 2007 5.350 5.580 5.350 5.380 100,940 +0.01(+0.19%)
Dec 07, 2007 5.250 5.380 5.250 5.370 26,250 +0.09(+1.70%)
Dec 06, 2007 5.160 5.280 5.160 5.280 57,071 +0.08(+1.54%)
Dec 05, 2007 5.110 5.250 5.110 5.200 145,756 +0.05(+0.97%)
Dec 04, 2007 5.120 5.180 5.110 5.150 57,100 +0.02(+0.39%)
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.