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 (%)
Aug 29, 2014 7.370 7.370 7.370 0 +0.08(+1.10%)
Aug 28, 2014 7.410 7.410 7.290 7.290 76,044 -0.13(-1.75%)
Aug 27, 2014 7.400 7.540 7.340 7.420 179,747 +0.08(+1.09%)
Aug 26, 2014 7.250 7.480 7.250 7.340 211,090 +0.08(+1.10%)
Aug 25, 2014 7.180 7.290 7.030 7.260 163,342 +0.10(+1.40%)
Aug 22, 2014 7.140 7.180 6.990 7.160 84,707 +0.05(+0.70%)
Aug 21, 2014 6.950 7.120 6.900 7.110 163,437 +0.18(+2.60%)
Aug 20, 2014 6.930 7.020 6.920 6.930 98,343 +0.01(+0.14%)
Aug 19, 2014 6.880 7.020 6.810 6.920 198,117 +0.08(+1.17%)
Aug 18, 2014 6.970 7.050 6.790 6.840 279,168 -0.12(-1.72%)
Aug 15, 2014 6.830 7.030 6.800 6.960 210,435 +0.16(+2.35%)
Aug 14, 2014 7.070 7.080 6.800 6.800 170,126 -0.30(-4.23%)
Aug 13, 2014 6.900 7.170 6.890 7.100 507,144 +0.17(+2.45%)
Aug 12, 2014 6.970 7.030 6.860 6.930 208,083 -0.05(-0.72%)
Aug 11, 2014 7.080 7.100 6.880 6.980 197,399 -0.05(-0.71%)
Aug 08, 2014 6.700 6.980 6.650 7.030 110,391 +0.36(+5.40%)
Aug 07, 2014 6.880 6.900 6.600 6.670 178,594 -0.17(-2.49%)
Aug 06, 2014 6.690 6.850 6.620 6.840 92,804 +0.14(+2.09%)
Aug 05, 2014 6.780 6.870 6.660 6.700 164,851 +0.01(+0.15%)
Aug 01, 2014 6.690 6.690 6.690 0 -0.11(-1.62%)
Jul 31, 2014 7.000 7.000 6.800 6.800 302,753 -0.26(-3.68%)
Jul 30, 2014 7.160 7.180 7.020 7.060 262,134 -0.09(-1.26%)
Jul 29, 2014 7.220 7.250 7.110 7.150 178,006 -0.07(-0.97%)
Jul 28, 2014 7.200 7.240 7.110 7.220 225,542 +0.02(+0.28%)
Jul 25, 2014 7.220 7.250 7.140 7.200 164,429 -0.05(-0.69%)
Jul 24, 2014 7.330 7.350 7.220 7.250 375,512 +0.05(+0.69%)
Jul 23, 2014 7.210 7.290 7.140 7.200 119,971 +0.01(+0.14%)
Jul 22, 2014 7.100 7.270 7.090 7.190 218,233 +0.10(+1.41%)
Jul 21, 2014 7.120 7.150 7.070 7.090 255,098 -0.03(-0.42%)
Jul 18, 2014 7.070 7.160 7.020 7.120 218,825 +0.07(+0.99%)
Jul 17, 2014 7.180 7.180 7.040 7.050 109,382 -0.07(-0.98%)
Jul 16, 2014 7.050 7.150 7.010 7.120 315,221 +0.07(+0.99%)
Jul 15, 2014 7.250 7.270 7.050 7.050 119,611 -0.23(-3.16%)
Jul 14, 2014 7.420 7.450 7.240 7.280 444,364 -0.15(-2.02%)
Jul 11, 2014 7.410 7.440 7.290 7.430 159,535 +0.05(+0.68%)
Jul 10, 2014 7.500 7.510 7.310 7.380 295,091 -0.22(-2.89%)
Jul 09, 2014 7.680 7.850 7.580 7.600 224,498 -0.20(-2.56%)
Jul 08, 2014 7.900 7.960 7.630 7.800 329,924 -0.08(-1.02%)
Jul 07, 2014 7.710 7.940 7.490 7.880 186,223 -0.27(-3.31%)
Jul 04, 2014 8.150 8.170 8.130 8.150 19,298 +0.00(+0.00%)
Jul 03, 2014 8.020 8.185 7.970 8.150 66,929 +0.12(+1.49%)
Jul 02, 2014 8.000 8.100 7.860 8.030 132,966 +0.02(+0.25%)
Jun 30, 2014 8.010 8.010 8.010 0 +0.11(+1.39%)
Jun 27, 2014 7.700 7.920 7.650 7.900 67,404 +0.19(+2.46%)
Jun 26, 2014 7.780 7.780 7.650 7.710 73,593 +0.02(+0.26%)
Jun 25, 2014 7.880 7.880 7.620 7.690 129,805 -0.17(-2.16%)
Jun 24, 2014 8.090 8.090 7.845 7.860 117,634 -0.16(-2.00%)
Jun 23, 2014 8.190 8.200 7.980 8.020 167,526 -0.18(-2.20%)
Jun 20, 2014 7.800 8.200 7.760 8.200 548,466 +0.52(+6.77%)
Jun 19, 2014 7.730 7.800 7.640 7.680 103,069 -0.04(-0.52%)
Jun 18, 2014 7.790 7.840 7.720 7.720 266,197 -0.05(-0.64%)
Jun 17, 2014 7.840 7.840 7.755 7.770 92,950 -0.04(-0.51%)
Jun 16, 2014 7.810 7.900 7.800 7.810 133,178 +0.01(+0.13%)
Jun 13, 2014 7.690 7.850 7.690 7.800 859,167 +0.03(+0.39%)
Jun 12, 2014 7.760 7.870 7.700 7.770 469,579 -0.06(-0.77%)
Jun 11, 2014 7.850 7.930 7.600 7.830 171,349 -0.01(-0.13%)
Jun 10, 2014 7.900 7.900 7.740 7.840 53,270 -0.02(-0.25%)
Jun 06, 2014 7.740 7.920 7.730 7.860 105,941 +0.16(+2.08%)
Jun 05, 2014 7.600 7.740 7.500 7.700 94,661 +0.11(+1.45%)
Jun 04, 2014 7.620 7.630 7.450 7.590 276,842 -0.05(-0.65%)
Jun 03, 2014 7.600 7.840 7.570 7.640 108,476 +0.04(+0.53%)
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.