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 )

5.060 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 29, 2018 1.730 1.730 1.730 0 +0.02(+1.17%)
Mar 28, 2018 1.730 1.740 1.710 1.710 16,701 -0.02(-1.16%)
Mar 27, 2018 1.790 1.790 1.720 1.730 14,600 -0.06(-3.35%)
Mar 26, 2018 1.860 1.860 1.790 1.790 9,907 -0.06(-3.24%)
Mar 23, 2018 1.850 1.870 1.850 1.850 6,600 -0.02(-1.07%)
Mar 22, 2018 1.830 1.870 1.820 1.870 17,738 +0.06(+3.31%)
Mar 21, 2018 1.770 1.820 1.760 1.810 32,020 +0.04(+2.26%)
Mar 20, 2018 1.760 1.770 1.750 1.770 11,936 +0.03(+1.72%)
Mar 19, 2018 1.720 1.750 1.720 1.740 5,806 +0.00(+0.00%)
Mar 16, 2018 1.720 1.750 1.720 1.740 24,072 -0.01(-0.57%)
Mar 15, 2018 1.730 1.750 1.720 1.750 14,900 +0.03(+1.74%)
Mar 14, 2018 1.730 1.730 1.710 1.720 4,640 +0.01(+0.58%)
Mar 13, 2018 1.680 1.740 1.680 1.710 163,305 +0.04(+2.40%)
Mar 12, 2018 1.690 1.690 1.660 1.670 16,745 +0.00(+0.00%)
Mar 09, 2018 1.670 1.680 1.640 1.670 54,825 +0.01(+0.60%)
Mar 08, 2018 1.670 1.690 1.650 1.660 27,293 +0.00(+0.00%)
Mar 07, 2018 1.670 1.670 1.650 1.660 23,000 +0.01(+0.61%)
Mar 06, 2018 1.650 1.650 1.650 1.650 2,300 +0.00(+0.00%)
Mar 05, 2018 1.580 1.650 1.580 1.650 18,500 +0.05(+3.12%)
Mar 02, 2018 1.650 1.650 1.550 1.600 70,115 -0.07(-4.19%)
Mar 01, 2018 1.670 1.680 1.650 1.670 3,200 +0.00(+0.00%)
Feb 28, 2018 1.630 1.680 1.620 1.670 59,950 +0.04(+2.45%)
Feb 27, 2018 1.750 1.750 1.630 1.630 22,160 -0.08(-4.68%)
Feb 26, 2018 1.700 1.720 1.670 1.710 46,230 +0.04(+2.40%)
Feb 23, 2018 1.650 1.690 1.650 1.670 5,918 +0.02(+1.21%)
Feb 22, 2018 1.650 1.700 1.640 1.650 24,600 +0.01(+0.61%)
Feb 21, 2018 1.680 1.690 1.630 1.640 50,214 -0.05(-2.96%)
Feb 20, 2018 1.690 1.650 1.690 10,900 +0.04(+2.42%)
Feb 16, 2018 1.650 1.650 1.650 0 +0.01(+0.61%)
Feb 15, 2018 1.680 1.680 1.630 1.640 5,814 -0.04(-2.38%)
Feb 14, 2018 1.630 1.680 1.630 1.680 7,700 +0.01(+0.60%)
Feb 13, 2018 1.670 1.690 1.670 1.670 21,100 +0.00(+0.00%)
Feb 12, 2018 1.600 1.680 1.600 1.670 163,025 +0.07(+4.37%)
Feb 09, 2018 1.630 1.630 1.560 1.600 20,300 -0.05(-3.03%)
Feb 08, 2018 1.710 1.710 1.610 1.650 73,674 -0.09(-5.17%)
Feb 07, 2018 1.770 1.820 1.720 1.740 46,760 +0.00(+0.00%)
Feb 06, 2018 1.740 1.750 1.720 1.740 15,703 -0.03(-1.69%)
Feb 05, 2018 1.800 1.700 1.770 45,572 -0.03(-1.67%)
Feb 02, 2018 1.780 1.810 1.740 1.800 81,832 -0.01(-0.55%)
Feb 01, 2018 1.820 1.820 1.780 1.810 30,430 -0.01(-0.55%)
Jan 31, 2018 1.780 1.820 1.730 1.820 86,467 +0.10(+5.81%)
Jan 30, 2018 1.820 1.700 1.720 55,153 -0.10(-5.49%)
Jan 29, 2018 1.830 1.840 1.810 1.820 11,597 -0.01(-0.55%)
Jan 26, 2018 1.820 1.860 1.820 1.830 23,000 +0.01(+0.55%)
Jan 25, 2018 1.810 1.840 1.800 1.820 68,300 -0.01(-0.55%)
Jan 24, 2018 1.810 1.830 1.800 1.830 12,243 +0.02(+1.10%)
Jan 23, 2018 1.880 1.880 1.800 1.810 33,900 -0.03(-1.63%)
Jan 22, 2018 1.830 1.850 1.830 1.840 15,980 +0.00(+0.00%)
Jan 19, 2018 1.810 1.850 1.810 1.840 22,400 +0.00(+0.00%)
Jan 18, 2018 1.850 1.850 1.810 1.840 107,137 +0.03(+1.66%)
Jan 17, 2018 1.800 1.830 1.790 1.810 25,940 +0.02(+1.12%)
Jan 16, 2018 1.850 1.850 1.790 1.790 145,428 -0.05(-2.72%)
Jan 15, 2018 1.820 1.880 1.810 1.840 58,660 +0.02(+1.10%)
Jan 12, 2018 1.850 1.850 1.810 1.820 72,720 -0.04(-2.15%)
Jan 11, 2018 1.810 1.860 1.800 1.860 281,009 +0.06(+3.33%)
Jan 10, 2018 1.800 1.830 1.800 1.800 70,585 +0.00(+0.00%)
Jan 09, 2018 1.790 1.820 1.790 1.800 45,350 +0.02(+1.12%)
Jan 08, 2018 1.770 1.790 1.770 1.780 33,800 +0.00(+0.00%)
Jan 05, 2018 1.740 1.780 1.730 1.780 30,700 +0.00(+0.00%)
Jan 04, 2018 1.780 1.800 1.760 1.780 16,467 -0.03(-1.66%)
Jan 03, 2018 1.780 1.820 1.710 1.810 72,073 -0.01(-0.55%)
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.