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 (NQ: TGA )

3.720 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 13, 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 (%)
Jul 29, 2005 5.081 5.391 5.050 5.236 1,201,493 +0.26(+5.30%)
Jul 28, 2005 4.833 4.980 4.833 4.972 418,202 +0.16(+3.22%)
Jul 27, 2005 4.693 4.840 4.693 4.817 341,884 +0.09(+1.80%)
Jul 26, 2005 4.693 4.732 4.615 4.732 349,877 +0.03(+0.66%)
Jul 25, 2005 4.794 4.809 4.538 4.701 1,067,292 -0.12(-2.42%)
Jul 22, 2005 4.848 4.902 4.747 4.817 457,263 -0.07(-1.43%)
Jul 21, 2005 4.895 4.964 4.848 4.887 406,857 -0.04(-0.79%)
Jul 20, 2005 4.926 5.027 4.794 4.926 420,522 +0.05(+1.11%)
Jul 19, 2005 4.957 4.957 4.840 4.871 410,854 -0.04(-0.79%)
Jul 18, 2005 5.057 5.057 4.794 4.910 570,838 -0.14(-2.76%)
Jul 15, 2005 5.042 5.104 5.003 5.050 372,437 -0.05(-0.91%)
Jul 14, 2005 5.252 5.298 5.065 5.096 588,628 -0.15(-2.81%)
Jul 13, 2005 5.422 5.445 5.244 5.244 573,158 -0.16(-2.87%)
Jul 12, 2005 5.337 5.492 5.337 5.399 760,989 +0.09(+1.61%)
Jul 11, 2005 5.337 5.438 5.275 5.314 473,764 -0.07(-1.30%)
Jul 08, 2005 5.469 5.507 5.337 5.383 314,296 -0.09(-1.56%)
Jul 07, 2005 5.321 5.492 5.213 5.469 496,840 +0.06(+1.15%)
Jul 06, 2005 5.407 5.546 5.290 5.407 570,709 +0.01(+0.14%)
Jul 05, 2005 5.236 5.438 5.197 5.399 587,210 +0.22(+4.35%)
Jul 01, 2005 5.127 5.236 5.027 5.174 236,044 +0.05(+0.91%)
Jun 30, 2005 4.980 5.174 4.980 5.127 332,602 +0.07(+1.38%)
Jun 29, 2005 5.120 5.120 4.817 5.058 918,523 -0.04(-0.76%)
Jun 28, 2005 5.616 5.670 5.042 5.096 1,714,062 -0.51(-9.13%)
Jun 27, 2005 5.360 5.701 5.360 5.608 1,055,690 +0.25(+4.63%)
Jun 24, 2005 5.368 5.461 5.275 5.360 336,985 -0.04(-0.72%)
Jun 23, 2005 5.352 5.476 5.352 5.399 544,539 +0.05(+0.87%)
Jun 22, 2005 5.345 5.368 5.290 5.352 431,609 +0.01(+0.15%)
Jun 21, 2005 5.407 5.430 5.306 5.345 552,661 -0.05(-1.01%)
Jun 20, 2005 5.306 5.469 5.259 5.399 790,897 +0.24(+4.66%)
Jun 17, 2005 5.081 5.158 5.042 5.158 653,473 +0.16(+3.10%)
Jun 16, 2005 5.027 5.042 4.972 5.003 331,313 +0.01(+0.16%)
Jun 15, 2005 4.895 5.042 4.895 4.996 344,591 +0.12(+2.55%)
Jun 14, 2005 5.058 5.081 4.732 4.871 684,284 -0.14(-2.79%)
Jun 13, 2005 4.972 5.042 4.926 5.011 629,237 +0.09(+1.89%)
Jun 10, 2005 4.732 4.949 4.732 4.918 755,445 +0.20(+4.28%)
Jun 09, 2005 4.577 4.740 4.499 4.716 567,099 +0.22(+4.83%)
Jun 08, 2005 4.344 4.623 4.290 4.499 480,597 +0.16(+3.57%)
Jun 07, 2005 4.732 4.755 4.344 4.344 679,514 -0.33(-6.98%)
Jun 06, 2005 4.499 4.685 4.460 4.670 653,473 +0.36(+8.27%)
Jun 03, 2005 4.158 4.336 4.158 4.313 308,366 +0.18(+4.32%)
Jun 02, 2005 4.158 4.266 4.111 4.134 392,419 -0.04(-0.93%)
Jun 01, 2005 3.995 4.189 3.995 4.173 269,175 +0.22(+5.49%)
May 31, 2005 4.166 4.228 3.933 3.956 422,456 -0.15(-3.59%)
May 27, 2005 3.995 4.166 3.956 4.103 478,663 +0.24(+6.22%)
May 26, 2005 3.537 3.879 3.537 3.863 594,945 +0.33(+9.21%)
May 25, 2005 3.475 3.584 3.429 3.537 433,156 +0.10(+2.93%)
May 24, 2005 3.343 3.483 3.328 3.436 460,228 +0.07(+2.07%)
May 23, 2005 3.483 3.553 3.273 3.367 408,017 -0.10(-2.91%)
May 20, 2005 3.483 3.568 3.374 3.467 376,691 -0.02(-0.45%)
May 19, 2005 3.553 3.654 3.483 3.483 224,313 -0.02(-0.66%)
May 18, 2005 3.692 3.809 3.460 3.506 558,333 -0.19(-5.04%)
May 17, 2005 3.560 3.716 3.529 3.692 358,772 +0.14(+3.93%)
May 16, 2005 3.762 3.762 3.413 3.553 947,014 -0.26(-6.91%)
May 13, 2005 3.879 3.956 3.801 3.816 290,446 -0.07(-1.80%)
May 12, 2005 4.041 4.096 3.723 3.886 643,031 -0.22(-5.47%)
May 11, 2005 4.228 4.282 4.072 4.111 232,048 -0.16(-3.64%)
May 10, 2005 4.228 4.437 4.212 4.266 357,225 +0.06(+1.48%)
May 09, 2005 3.972 4.228 3.972 4.204 426,195 +0.21(+5.24%)
May 06, 2005 3.972 4.026 3.956 3.995 291,220 +0.04(+0.98%)
May 05, 2005 4.010 4.111 3.925 3.956 269,175 -0.03(-0.78%)
May 04, 2005 3.995 4.026 3.847 3.987 511,021 +0.00(+0.00%)
May 03, 2005 4.251 4.251 3.925 3.987 485,625 -0.26(-6.03%)
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.