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 (%)
Mar 31, 2005 4.639 5.073 4.639 4.972 889,646 +0.35(+7.55%)
Mar 30, 2005 4.592 4.646 4.297 4.623 1,215,416 -0.02(-0.50%)
Mar 29, 2005 4.771 4.926 4.646 4.646 512,439 -0.12(-2.44%)
Mar 28, 2005 4.848 4.949 4.763 4.763 235,142 -0.09(-1.76%)
Mar 24, 2005 4.848 5.019 4.740 4.848 418,589 -0.06(-1.26%)
Mar 23, 2005 5.158 5.158 4.794 4.910 879,075 -0.26(-5.10%)
Mar 22, 2005 5.166 5.352 5.158 5.174 462,678 -0.04(-0.74%)
Mar 21, 2005 5.352 5.484 5.197 5.213 1,200,591 -0.10(-1.90%)
Mar 18, 2005 5.112 5.314 5.042 5.314 886,166 +0.29(+5.71%)
Mar 17, 2005 4.740 5.027 4.740 5.027 1,292,121 +0.33(+6.93%)
Mar 16, 2005 4.538 4.724 4.111 4.701 1,660,691 +0.09(+2.02%)
Mar 15, 2005 5.003 5.034 4.553 4.608 1,554,722 -0.29(-5.86%)
Mar 14, 2005 5.081 5.158 4.809 4.895 545,699 -0.18(-3.52%)
Mar 11, 2005 4.825 5.158 4.577 5.073 1,450,429 +0.19(+3.97%)
Mar 10, 2005 5.647 5.647 4.732 4.879 2,103,903 -0.68(-12.27%)
Mar 09, 2005 5.376 5.779 5.360 5.562 1,231,531 +0.22(+4.06%)
Mar 08, 2005 5.166 5.500 5.166 5.345 882,814 +0.14(+2.68%)
Mar 07, 2005 5.546 5.546 5.058 5.205 2,037,382 -0.34(-6.15%)
Mar 04, 2005 5.748 5.888 5.438 5.546 1,612,734 -0.23(-4.03%)
Mar 03, 2005 5.973 6.027 5.704 5.779 827,380 -0.19(-3.25%)
Mar 02, 2005 5.942 6.190 5.872 5.973 1,000,772 +0.04(+0.65%)
Mar 01, 2005 5.476 6.027 5.430 5.934 1,414,462 +0.23(+4.08%)
Feb 28, 2005 7.105 7.664 4.964 5.701 6,361,213 -1.27(-18.24%)
Feb 25, 2005 6.586 6.974 6.361 6.974 899,057 +0.40(+6.01%)
Feb 24, 2005 6.624 6.756 6.400 6.578 656,438 -0.02(-0.35%)
Feb 23, 2005 6.787 6.787 6.322 6.601 1,298,051 +0.02(+0.35%)
Feb 22, 2005 7.214 7.447 6.438 6.578 2,440,630 +0.61(+10.27%)
Feb 18, 2005 5.639 5.965 5.624 5.965 964,804 +0.44(+8.01%)
Feb 17, 2005 5.368 5.632 5.321 5.523 693,952 +0.22(+4.09%)
Feb 16, 2005 5.252 5.314 5.213 5.306 382,234 +0.05(+0.89%)
Feb 15, 2005 5.267 5.283 5.151 5.259 359,030 +0.06(+1.19%)
Feb 14, 2005 5.151 5.314 5.143 5.197 299,986 +0.06(+1.21%)
Feb 11, 2005 5.096 5.158 5.042 5.135 265,566 +0.05(+0.91%)
Feb 10, 2005 4.957 5.089 4.949 5.089 387,004 +0.16(+3.14%)
Feb 09, 2005 4.964 5.096 4.794 4.933 646,898 -0.05(-0.93%)
Feb 08, 2005 5.236 5.236 4.856 4.980 976,278 -0.26(-4.89%)
Feb 07, 2005 5.430 5.453 5.200 5.236 694,855 -0.10(-1.89%)
Feb 04, 2005 5.213 5.430 5.205 5.337 649,348 +0.09(+1.62%)
Feb 03, 2005 5.213 5.275 5.166 5.252 498,903 +0.06(+1.20%)
Feb 02, 2005 5.003 5.228 4.848 5.189 630,268 +0.25(+5.02%)
Feb 01, 2005 5.042 5.259 4.887 4.941 1,546,343 -0.06(-1.24%)
Jan 31, 2005 4.654 5.027 4.654 5.003 987,235 +0.36(+7.86%)
Jan 28, 2005 4.608 4.654 4.530 4.639 303,080 +0.03(+0.67%)
Jan 27, 2005 4.553 4.662 4.484 4.608 425,292 +0.03(+0.68%)
Jan 26, 2005 4.608 4.608 4.538 4.577 338,403 -0.04(-0.84%)
Jan 25, 2005 4.615 4.646 4.460 4.615 443,469 +0.01(+0.17%)
Jan 24, 2005 4.646 4.809 4.592 4.608 1,039,833 +0.03(+0.68%)
Jan 21, 2005 4.421 4.670 4.414 4.577 618,408 +0.14(+3.15%)
Jan 20, 2005 4.421 4.499 4.336 4.437 389,969 -0.02(-0.52%)
Jan 19, 2005 4.538 4.608 4.344 4.460 465,514 -0.04(-0.86%)
Jan 18, 2005 4.538 4.740 4.274 4.499 1,738,427 +0.05(+1.22%)
Jan 14, 2005 4.072 4.460 3.956 4.445 1,602,679 +0.40(+9.98%)
Jan 13, 2005 4.018 4.111 3.910 4.041 962,484 +0.16(+3.99%)
Jan 12, 2005 3.654 3.886 3.654 3.886 359,416 +0.25(+6.82%)
Jan 11, 2005 3.661 3.700 3.576 3.638 206,651 +0.02(+0.43%)
Jan 10, 2005 3.568 3.731 3.568 3.623 346,525 +0.09(+2.41%)
Jan 07, 2005 3.723 3.785 3.537 3.537 295,087 -0.14(-3.80%)
Jan 06, 2005 3.591 3.685 3.545 3.677 369,601 +0.06(+1.72%)
Jan 05, 2005 3.685 3.716 3.514 3.615 372,695 -0.07(-1.89%)
Jan 04, 2005 3.863 3.863 3.607 3.685 338,790 -0.10(-2.66%)
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.