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 (%)
Mar 31, 2010 5.500 5.920 5.500 5.920 186,619 +0.38(+6.86%)
Mar 30, 2010 5.490 5.550 5.490 5.540 399,221 +0.04(+0.73%)
Mar 29, 2010 5.580 5.600 5.460 5.500 164,578 -0.01(-0.18%)
Mar 26, 2010 5.620 5.660 5.500 5.510 464,430 -0.07(-1.25%)
Mar 25, 2010 5.150 5.580 5.050 5.580 1,641,654 +0.56(+11.16%)
Mar 24, 2010 4.850 5.110 4.800 5.020 460,307 +0.22(+4.58%)
Mar 23, 2010 4.720 4.840 4.650 4.800 123,390 +0.09(+1.91%)
Mar 22, 2010 4.550 4.750 4.500 4.710 140,662 +0.19(+4.20%)
Mar 19, 2010 4.640 4.640 4.410 4.520 70,061 -0.08(-1.74%)
Mar 18, 2010 4.680 4.680 4.600 4.600 60,600 -0.04(-0.86%)
Mar 17, 2010 4.760 4.850 4.610 4.640 144,160 -0.12(-2.52%)
Mar 16, 2010 4.590 4.780 4.530 4.760 107,325 +0.14(+3.03%)
Mar 15, 2010 4.490 4.660 4.600 4.620 228,238 +0.17(+3.82%)
Mar 12, 2010 4.390 4.550 4.390 4.450 167,048 +0.05(+1.14%)
Mar 11, 2010 4.850 4.950 4.210 4.400 323,040 -0.29(-6.18%)
Mar 10, 2010 4.450 4.750 4.380 4.690 273,484 +0.29(+6.59%)
Mar 09, 2010 4.140 4.410 4.140 4.400 118,757 +0.27(+6.54%)
Mar 08, 2010 4.040 4.150 4.000 4.130 43,411 +0.08(+1.98%)
Mar 05, 2010 4.050 4.060 3.960 4.050 92,923 +0.03(+0.75%)
Mar 04, 2010 4.040 4.050 4.000 4.020 25,095 +0.00(+0.00%)
Mar 03, 2010 4.050 4.050 4.000 4.020 11,550 -0.03(-0.74%)
Mar 02, 2010 4.010 4.050 4.000 4.050 43,485 +0.02(+0.50%)
Mar 01, 2010 4.050 4.080 4.030 4.030 76,940 -0.04(-0.98%)
Feb 26, 2010 4.100 4.130 4.040 4.070 22,832 -0.03(-0.73%)
Feb 25, 2010 4.080 4.150 4.060 4.100 84,000 -0.04(-0.97%)
Feb 24, 2010 4.060 4.190 4.000 4.140 34,418 +0.03(+0.73%)
Feb 23, 2010 4.200 4.200 4.070 4.110 55,831 -0.12(-2.84%)
Feb 22, 2010 4.230 4.240 4.130 4.230 9,584 +0.01(+0.24%)
Feb 19, 2010 4.170 4.220 4.160 4.220 18,200 +0.06(+1.44%)
Feb 18, 2010 4.110 4.180 4.110 4.160 15,295 +0.06(+1.46%)
Feb 17, 2010 4.050 4.100 4.000 4.100 25,450 +0.02(+0.49%)
Feb 16, 2010 4.050 4.080 3.950 4.080 57,277 +0.03(+0.74%)
Feb 12, 2010 4.050 4.050 4.050 0 +0.05(+1.25%)
Feb 11, 2010 3.980 4.010 3.950 4.000 107,898 +0.00(+0.00%)
Feb 10, 2010 4.000 4.000 3.900 4.000 48,335 -0.01(-0.25%)
Feb 09, 2010 4.110 4.110 3.940 4.010 38,084 +0.00(+0.00%)
Feb 08, 2010 3.900 4.030 3.850 4.010 75,231 +0.13(+3.35%)
Feb 05, 2010 3.850 3.900 3.780 3.880 60,410 +0.00(+0.00%)
Feb 04, 2010 4.110 4.170 3.780 3.880 270,061 -0.27(-6.51%)
Feb 03, 2010 4.200 4.210 4.030 4.150 68,926 -0.01(-0.24%)
Feb 02, 2010 3.970 4.200 3.920 4.160 137,967 +0.20(+5.05%)
Feb 01, 2010 3.780 3.960 3.780 3.960 101,040 +0.16(+4.21%)
Jan 29, 2010 3.940 4.030 3.800 3.800 47,700 -0.07(-1.81%)
Jan 28, 2010 3.980 4.000 3.810 3.870 101,547 +0.04(+1.04%)
Jan 27, 2010 3.750 3.870 3.690 3.830 59,576 +0.08(+2.13%)
Jan 26, 2010 3.700 3.750 3.680 3.750 45,449 +0.01(+0.27%)
Jan 25, 2010 3.840 3.840 3.700 3.740 62,021 +0.09(+2.47%)
Jan 22, 2010 3.650 3.670 3.650 3.650 77,708 -0.02(-0.54%)
Jan 21, 2010 3.730 3.730 3.650 3.670 87,873 -0.03(-0.81%)
Jan 20, 2010 3.700 3.710 3.700 3.700 15,028 +0.00(+0.00%)
Jan 19, 2010 3.750 3.760 3.700 3.700 87,546 -0.05(-1.33%)
Jan 18, 2010 3.780 3.790 3.750 3.750 7,050 -0.01(-0.27%)
Jan 15, 2010 3.950 3.950 3.750 3.760 38,215 -0.03(-0.79%)
Jan 14, 2010 3.970 3.970 3.780 3.790 26,700 -0.06(-1.56%)
Jan 13, 2010 3.820 3.880 3.750 3.850 65,900 +0.03(+0.79%)
Jan 12, 2010 3.940 3.950 3.820 3.820 149,218 -0.03(-0.78%)
Jan 11, 2010 4.000 4.000 3.850 3.850 47,475 -0.11(-2.78%)
Jan 08, 2010 3.860 3.980 3.820 3.960 19,228 +0.15(+3.94%)
Jan 07, 2010 3.850 3.850 3.700 3.810 33,589 -0.04(-1.04%)
Jan 06, 2010 3.730 3.850 3.700 3.850 69,574 +0.14(+3.77%)
Jan 05, 2010 3.610 3.720 3.520 3.710 94,900 +0.13(+3.63%)
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.