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 (%)
Feb 27, 2009 2.056 2.133 1.955 2.056 78,824 -0.03(-1.49%)
Feb 26, 2009 2.071 2.187 2.032 2.087 79,809 +0.09(+4.26%)
Feb 25, 2009 1.823 2.048 1.823 2.001 143,987 +0.12(+6.61%)
Feb 24, 2009 1.862 1.963 1.854 1.877 146,306 +0.05(+2.54%)
Feb 23, 2009 1.893 1.970 1.769 1.831 210,198 -0.08(-4.07%)
Feb 20, 2009 1.955 1.963 1.877 1.908 152,523 -0.05(-2.77%)
Feb 19, 2009 2.001 2.032 1.963 1.963 72,753 -0.02(-1.17%)
Feb 18, 2009 2.032 2.056 1.963 1.986 160,902 -0.06(-3.03%)
Feb 17, 2009 2.025 2.079 2.017 2.048 123,062 -0.08(-3.65%)
Feb 13, 2009 2.141 2.187 2.125 2.125 46,361 -0.01(-0.36%)
Feb 12, 2009 2.102 2.133 2.025 2.133 150,953 +0.05(+2.61%)
Feb 11, 2009 2.141 2.180 2.079 2.079 114,707 -0.08(-3.60%)
Feb 10, 2009 2.141 2.203 2.125 2.156 157,182 -0.02(-1.07%)
Feb 09, 2009 2.172 2.203 2.149 2.180 76,909 -0.01(-0.35%)
Feb 06, 2009 2.118 2.187 2.094 2.187 82,940 +0.04(+1.81%)
Feb 05, 2009 2.195 2.195 2.094 2.149 87,322 -0.02(-0.72%)
Feb 04, 2009 2.203 2.304 2.118 2.164 389,504 -0.19(-8.22%)
Feb 03, 2009 2.296 2.459 2.296 2.358 182,785 +0.07(+3.05%)
Feb 02, 2009 2.250 2.343 2.250 2.288 184,536 -0.01(-0.51%)
Jan 30, 2009 2.327 2.420 2.234 2.300 127,516 +0.03(+1.37%)
Jan 29, 2009 2.319 2.343 2.195 2.269 80,926 -0.04(-1.85%)
Jan 28, 2009 2.327 2.335 2.257 2.312 149,890 +0.00(+0.00%)
Jan 27, 2009 2.451 2.474 2.237 2.312 226,935 -0.12(-4.79%)
Jan 26, 2009 2.009 2.513 1.994 2.428 609,791 +0.47(+23.72%)
Jan 23, 2009 1.846 1.994 1.815 1.963 185,681 +0.12(+6.31%)
Jan 22, 2009 1.792 1.862 1.792 1.846 60,384 +0.00(+0.23%)
Jan 21, 2009 1.815 1.854 1.730 1.842 158,236 +0.10(+5.53%)
Jan 20, 2009 1.862 1.862 1.745 1.745 109,656 -0.09(-4.66%)
Jan 16, 2009 1.807 1.846 1.776 1.831 70,881 +0.03(+1.72%)
Jan 15, 2009 1.769 1.807 1.707 1.800 128,194 +0.01(+0.43%)
Jan 14, 2009 1.877 1.924 1.769 1.792 181,056 -0.06(-3.35%)
Jan 13, 2009 1.823 1.939 1.823 1.854 77,859 +0.01(+0.42%)
Jan 12, 2009 1.939 1.978 1.831 1.846 243,846 -0.10(-5.18%)
Jan 09, 2009 1.963 1.986 1.924 1.947 60,179 +0.02(+1.21%)
Jan 08, 2009 1.908 2.017 1.854 1.924 129,863 -0.02(-0.80%)
Jan 07, 2009 2.133 2.133 1.939 1.939 206,261 -0.23(-10.71%)
Jan 06, 2009 2.079 2.172 2.032 2.172 222,759 +0.10(+4.87%)
Jan 05, 2009 2.056 2.071 1.792 2.071 309,652 +0.05(+2.69%)
Jan 02, 2009 1.916 2.063 1.916 2.017 181,038 +0.10(+5.26%)
Dec 31, 2008 1.838 1.970 1.831 1.916 184,194 +0.03(+1.44%)
Dec 30, 2008 1.823 1.916 1.761 1.889 229,923 +0.08(+4.51%)
Dec 29, 2008 1.784 1.823 1.753 1.807 130,917 +0.06(+3.56%)
Dec 26, 2008 1.745 1.807 1.644 1.745 93,222 +0.00(+0.00%)
Dec 24, 2008 1.745 1.931 1.629 1.745 103,128 -0.03(-1.75%)
Dec 23, 2008 1.908 1.992 1.776 1.776 273,477 -0.17(-8.76%)
Dec 22, 2008 2.094 2.203 1.862 1.947 465,573 -0.07(-3.46%)
Dec 19, 2008 1.908 2.234 1.900 2.017 623,026 +0.12(+6.56%)
Dec 18, 2008 1.931 2.094 1.869 1.893 292,487 -0.02(-0.82%)
Dec 17, 2008 1.994 1.994 1.854 1.908 275,436 -0.04(-1.96%)
Dec 16, 2008 1.745 1.986 1.745 1.946 449,327 +0.22(+13.03%)
Dec 15, 2008 1.800 1.870 1.699 1.722 276,957 -0.01(-0.45%)
Dec 12, 2008 1.590 1.776 1.551 1.730 104,544 +0.07(+4.21%)
Dec 11, 2008 1.629 1.806 1.629 1.660 188,508 +0.02(+0.94%)
Dec 10, 2008 1.613 1.668 1.559 1.644 121,532 +0.09(+5.58%)
Dec 09, 2008 1.598 1.621 1.551 1.558 81,182 -0.00(-0.10%)
Dec 08, 2008 1.505 1.598 1.505 1.559 101,452 +0.07(+4.69%)
Dec 05, 2008 1.513 1.559 1.458 1.489 85,165 -0.03(-2.04%)
Dec 04, 2008 1.590 1.629 1.513 1.520 179,114 -0.08(-4.85%)
Dec 03, 2008 1.613 1.629 1.513 1.598 176,274 -0.02(-0.96%)
Dec 02, 2008 1.629 1.668 1.544 1.613 162,032 +0.06(+4.00%)
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.