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 28, 2013 6.520 6.520 6.520 0 +0.19(+3.00%)
Jun 27, 2013 6.230 6.400 6.230 6.330 297,820 +0.15(+2.43%)
Jun 26, 2013 5.980 6.200 5.980 6.180 294,659 +0.17(+2.83%)
Jun 25, 2013 6.120 6.170 5.820 6.010 634,623 -0.09(-1.48%)
Jun 24, 2013 5.930 6.250 5.930 6.100 330,878 +0.01(+0.16%)
Jun 21, 2013 6.330 6.440 5.900 6.090 617,499 -0.23(-3.64%)
Jun 20, 2013 6.850 6.850 6.300 6.320 1,226,988 -0.91(-12.59%)
Jun 19, 2013 7.150 7.270 7.150 7.230 39,848 +0.00(+0.00%)
Jun 18, 2013 7.240 7.250 7.190 7.230 76,453 +0.02(+0.28%)
Jun 17, 2013 7.280 7.310 7.210 7.210 84,498 -0.02(-0.28%)
Jun 14, 2013 7.310 7.310 7.210 7.230 763,396 -0.05(-0.69%)
Jun 13, 2013 7.270 7.310 7.220 7.280 139,229 +0.00(+0.00%)
Jun 12, 2013 7.350 7.350 7.240 7.280 132,337 -0.03(-0.41%)
Jun 11, 2013 7.250 7.320 7.210 7.310 86,652 -0.01(-0.14%)
Jun 10, 2013 7.310 7.370 7.250 7.320 81,985 +0.04(+0.55%)
Jun 07, 2013 7.300 7.400 7.250 7.280 53,460 -0.04(-0.55%)
Jun 06, 2013 7.430 7.490 7.280 7.320 39,799 -0.11(-1.48%)
Jun 05, 2013 7.450 7.550 7.300 7.430 71,139 -0.07(-0.93%)
Jun 04, 2013 7.330 7.580 7.290 7.500 168,110 +0.12(+1.63%)
Jun 03, 2013 7.650 7.650 7.230 7.380 230,657 -0.26(-3.40%)
May 31, 2013 7.860 7.860 7.580 7.640 83,119 -0.24(-3.05%)
May 30, 2013 7.760 7.960 7.760 7.880 338,124 +0.04(+0.51%)
May 29, 2013 7.640 7.890 7.640 7.840 97,029 +0.19(+2.48%)
May 28, 2013 7.620 7.690 7.530 7.650 175,929 +0.07(+0.92%)
May 27, 2013 7.650 7.650 7.500 7.580 30,134 -0.07(-0.92%)
May 24, 2013 7.770 7.790 7.560 7.650 84,743 -0.12(-1.54%)
May 23, 2013 7.680 7.820 7.500 7.770 140,336 +0.05(+0.65%)
May 22, 2013 7.740 7.940 7.720 7.720 109,430 -0.03(-0.39%)
May 21, 2013 8.040 8.050 7.680 7.750 105,176 +0.12(+1.57%)
May 17, 2013 7.630 7.630 7.630 0 +0.03(+0.39%)
May 16, 2013 7.660 7.780 7.540 7.600 99,352 -0.12(-1.55%)
May 15, 2013 8.020 8.020 7.670 7.720 150,400 -0.38(-4.69%)
May 13, 2013 8.310 8.310 8.060 8.100 91,915 -0.20(-2.41%)
May 10, 2013 8.280 8.370 8.130 8.300 173,738 -0.10(-1.19%)
May 09, 2013 8.290 8.580 8.230 8.400 160,758 +0.10(+1.20%)
May 08, 2013 8.120 8.320 8.090 8.300 908,015 +0.21(+2.60%)
May 07, 2013 8.340 8.340 7.950 8.090 315,985 -0.29(-3.46%)
May 06, 2013 8.240 8.610 8.200 8.380 159,514 +0.15(+1.82%)
May 03, 2013 8.020 8.280 8.000 8.230 341,836 +0.27(+3.39%)
May 02, 2013 7.790 8.060 7.670 7.960 142,417 +0.17(+2.18%)
May 01, 2013 7.900 7.980 7.760 7.790 246,781 -0.19(-2.38%)
Apr 30, 2013 8.130 8.130 7.970 7.980 77,310 -0.19(-2.33%)
Apr 29, 2013 8.070 8.190 7.990 8.170 57,188 +0.10(+1.24%)
Apr 26, 2013 8.230 8.250 7.920 8.070 96,065 -0.24(-2.89%)
Apr 25, 2013 7.980 8.440 7.900 8.310 332,500 +0.36(+4.53%)
Apr 24, 2013 7.800 7.970 7.790 7.950 78,029 +0.17(+2.19%)
Apr 23, 2013 7.460 7.880 7.410 7.780 132,813 +0.34(+4.57%)
Apr 22, 2013 7.430 7.600 7.360 7.440 68,405 +0.12(+1.64%)
Apr 19, 2013 7.270 7.460 7.260 7.320 101,475 +0.08(+1.10%)
Apr 18, 2013 7.110 7.330 7.050 7.240 217,712 +0.17(+2.40%)
Apr 17, 2013 7.550 7.560 7.060 7.070 196,723 -0.44(-5.86%)
Apr 16, 2013 7.560 7.740 7.470 7.510 401,376 -0.02(-0.27%)
Apr 15, 2013 8.000 8.000 7.510 7.530 339,185 -0.52(-6.46%)
Apr 12, 2013 8.010 8.120 7.840 8.050 102,316 -0.05(-0.62%)
Apr 11, 2013 7.810 8.390 7.770 8.100 328,645 +0.33(+4.25%)
Apr 10, 2013 7.900 7.900 7.660 7.770 301,887 +0.01(+0.13%)
Apr 09, 2013 7.710 7.820 7.660 7.760 294,616 +0.07(+0.91%)
Apr 08, 2013 7.660 7.720 7.610 7.690 389,734 +0.09(+1.18%)
Apr 05, 2013 7.750 7.800 7.540 7.600 235,783 -0.22(-2.81%)
Apr 04, 2013 7.990 7.990 7.790 7.820 77,786 -0.11(-1.39%)
Apr 03, 2013 8.190 8.190 7.880 7.930 361,762 -0.25(-3.06%)
Apr 02, 2013 8.420 8.450 8.160 8.180 206,911 -0.33(-3.88%)
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.