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 (%)
Jun 29, 2007 4.770 4.910 4.640 4.750 220,085 +0.21(+4.63%)
Jun 28, 2007 4.500 4.590 4.500 4.540 28,890 -0.01(-0.22%)
Jun 27, 2007 4.500 4.560 4.450 4.550 46,015 +0.07(+1.56%)
Jun 26, 2007 4.550 4.550 4.470 4.480 39,450 -0.11(-2.40%)
Jun 25, 2007 4.570 4.650 4.450 4.590 35,800 -0.02(-0.43%)
Jun 22, 2007 4.660 4.690 4.610 4.610 14,600 -0.09(-1.91%)
Jun 21, 2007 4.690 4.780 4.680 4.700 46,020 +0.02(+0.43%)
Jun 20, 2007 4.500 4.690 4.500 4.680 77,470 +0.21(+4.70%)
Jun 19, 2007 4.210 4.690 4.200 4.470 156,920 +0.24(+5.67%)
Jun 18, 2007 4.120 4.260 4.120 4.230 18,325 +0.06(+1.44%)
Jun 15, 2007 4.160 4.200 4.160 4.170 47,175 -0.05(-1.18%)
Jun 14, 2007 4.200 4.220 4.160 4.220 22,245 +0.01(+0.24%)
Jun 13, 2007 4.250 4.250 4.210 4.210 84,300 -0.04(-0.94%)
Jun 12, 2007 4.250 4.280 4.250 4.250 54,730 +0.00(+0.00%)
Jun 11, 2007 4.250 4.270 4.250 4.250 208,857 +0.02(+0.47%)
Jun 08, 2007 4.260 4.260 4.210 4.230 112,700 -0.02(-0.47%)
Jun 07, 2007 4.310 4.340 4.250 4.250 49,300 -0.06(-1.39%)
Jun 06, 2007 4.320 4.360 4.300 4.310 39,225 +0.00(+0.00%)
Jun 05, 2007 4.280 4.330 4.260 4.310 13,740 +0.06(+1.41%)
Jun 04, 2007 4.290 4.300 4.250 4.250 46,120 -0.02(-0.47%)
Jun 01, 2007 4.250 4.300 4.240 4.270 56,259 +0.12(+2.89%)
May 31, 2007 4.450 4.450 4.150 4.150 12,075 -0.06(-1.43%)
May 30, 2007 4.100 4.210 4.100 4.210 12,000 +0.06(+1.45%)
May 29, 2007 4.240 4.250 4.130 4.150 44,504 -0.07(-1.66%)
May 25, 2007 4.260 4.300 4.210 4.220 8,300 -0.05(-1.17%)
May 24, 2007 4.320 4.320 4.250 4.270 13,515 -0.04(-0.93%)
May 23, 2007 4.210 4.310 4.130 4.310 13,925 +0.11(+2.62%)
May 22, 2007 4.260 4.260 4.200 4.200 32,600 -0.04(-0.94%)
May 21, 2007 4.280 4.290 4.220 4.240 8,200 +0.00(+0.00%)
May 18, 2007 4.280 4.290 4.220 4.240 8,200 +0.02(+0.47%)
May 17, 2007 4.200 4.300 4.180 4.220 11,777 +0.01(+0.24%)
May 16, 2007 4.210 4.250 4.200 4.210 25,382 -0.04(-0.94%)
May 15, 2007 4.280 4.280 4.230 4.250 9,881 -0.15(-3.41%)
May 14, 2007 4.550 4.630 4.390 4.400 40,223 -0.22(-4.76%)
May 11, 2007 4.480 4.720 4.480 4.620 43,494 +0.21(+4.76%)
May 10, 2007 4.440 4.470 4.410 4.410 23,460 -0.01(-0.23%)
May 09, 2007 4.410 4.460 4.400 4.420 36,905 +0.01(+0.23%)
May 08, 2007 4.420 4.420 4.350 4.410 25,820 +0.00(+0.00%)
May 07, 2007 4.700 4.700 4.410 4.410 26,080 -0.06(-1.34%)
May 04, 2007 4.500 4.530 4.470 4.470 36,096 -0.03(-0.67%)
May 03, 2007 4.610 4.650 4.500 4.500 22,355 -0.11(-2.39%)
May 02, 2007 4.520 4.810 4.490 4.610 30,957 +0.08(+1.77%)
May 01, 2007 4.880 4.880 4.410 4.530 124,406 -0.30(-6.21%)
Apr 30, 2007 4.950 5.090 4.810 4.830 49,340 -0.12(-2.42%)
Apr 27, 2007 4.300 4.970 4.300 4.950 30,605 +0.21(+4.43%)
Apr 26, 2007 4.850 4.850 4.630 4.740 23,500 -0.03(-0.63%)
Apr 25, 2007 4.850 4.890 4.770 4.770 29,200 -0.06(-1.24%)
Apr 24, 2007 4.880 4.880 4.610 4.830 46,950 +0.18(+3.87%)
Apr 23, 2007 4.690 4.690 4.570 4.650 8,160 +0.05(+1.09%)
Apr 20, 2007 4.500 4.600 4.480 4.600 26,274 +0.16(+3.60%)
Apr 19, 2007 4.400 4.540 4.400 4.440 17,598 +0.02(+0.45%)
Apr 18, 2007 4.690 4.690 4.350 4.420 33,795 -0.07(-1.56%)
Apr 17, 2007 4.300 4.500 4.300 4.490 24,532 +0.05(+1.13%)
Apr 16, 2007 4.450 4.520 4.430 4.440 162,745 -0.01(-0.22%)
Apr 13, 2007 4.450 4.510 4.400 4.450 17,550 +0.05(+1.14%)
Apr 12, 2007 4.440 4.470 4.350 4.400 34,251 -0.09(-2.00%)
Apr 11, 2007 4.360 4.500 4.360 4.490 3,950 +0.15(+3.46%)
Apr 10, 2007 4.340 4.550 4.340 4.340 36,372 -0.17(-3.77%)
Apr 09, 2007 4.450 4.600 4.450 4.510 67,450 -0.07(-1.53%)
Apr 05, 2007 4.640 4.640 4.580 4.580 11,600 -0.02(-0.43%)
Apr 04, 2007 4.560 4.660 4.560 4.600 6,745 +0.03(+0.66%)
Apr 03, 2007 4.790 4.790 4.550 4.570 32,315 -0.09(-1.93%)
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.