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 (%)
Oct 29, 2021 2.669 2.688 2.551 2.610 280,070 -0.04(-1.48%)
Oct 28, 2021 2.600 2.679 2.532 2.649 223,243 +0.04(+1.50%)
Oct 27, 2021 2.600 2.698 2.591 2.610 239,213 -0.10(-3.61%)
Oct 26, 2021 2.806 2.708 491,917 -0.05(-1.77%)
Oct 25, 2021 2.649 2.764 2.630 2.757 573,308 +0.16(+6.01%)
Oct 22, 2021 2.561 2.630 2.542 2.600 286,462 +0.02(+0.76%)
Oct 21, 2021 2.727 2.767 2.551 2.581 498,184 -0.15(-5.38%)
Oct 20, 2021 2.444 2.752 2.434 2.727 824,077 +0.27(+11.16%)
Oct 19, 2021 2.512 2.551 2.376 2.454 709,719 -0.06(-2.33%)
Oct 18, 2021 2.561 2.662 2.495 2.512 859,931 -0.04(-1.53%)
Oct 15, 2021 2.776 2.884 2.542 2.551 1,080,700 -0.25(-9.06%)
Oct 14, 2021 2.825 2.933 2.776 2.806 600,199 +0.04(+1.41%)
Oct 13, 2021 2.767 2.845 2.639 2.767 865,879 -0.05(-1.74%)
Oct 12, 2021 3.109 3.109 2.747 2.815 1,542,610 -0.30(-9.72%)
Oct 11, 2021 3.089 3.343 2.991 3.118 1,839,684 +0.01(+0.31%)
Oct 08, 2021 3.060 3.177 2.982 3.109 1,263,935 +0.14(+4.61%)
Oct 07, 2021 2.825 3.060 2.708 2.972 1,416,768 +0.13(+4.47%)
Oct 06, 2021 2.669 2.923 2.571 2.845 1,086,394 +0.15(+5.43%)
Oct 05, 2021 2.591 2.786 2.483 2.698 1,653,355 +0.22(+9.09%)
Oct 04, 2021 2.307 2.639 2.278 2.473 1,260,820 +0.24(+10.96%)
Oct 01, 2021 2.170 2.366 2.151 2.229 703,016 +0.09(+4.11%)
Sep 30, 2021 1.965 2.160 1.936 2.141 334,980 +0.17(+8.42%)
Sep 29, 2021 2.131 2.180 1.965 1.975 553,330 -0.14(-6.48%)
Sep 28, 2021 2.063 2.160 2.033 2.112 675,174 +0.08(+3.85%)
Sep 27, 2021 2.053 2.131 2.004 2.033 572,839 +0.02(+0.97%)
Sep 24, 2021 2.033 2.072 1.965 2.014 203,517 -0.01(-0.48%)
Sep 23, 2021 1.945 2.053 1.931 2.024 257,224 +0.08(+4.02%)
Sep 22, 2021 1.936 1.945 1.867 1.945 287,973 +0.05(+2.58%)
Sep 21, 2021 1.877 1.897 1.818 1.897 108,079 +0.03(+1.57%)
Sep 20, 2021 1.906 1.906 1.809 1.867 236,397 -0.03(-1.55%)
Sep 17, 2021 1.936 1.936 1.868 1.897 168,118 -0.05(-2.51%)
Sep 16, 2021 1.916 1.945 1.838 1.945 328,018 +0.04(+2.05%)
Sep 15, 2021 1.809 1.906 1.769 1.906 278,776 +0.16(+8.94%)
Sep 14, 2021 1.906 1.941 1.740 1.750 216,973 -0.08(-4.28%)
Sep 13, 2021 1.828 1.877 1.799 1.828 144,389 +0.04(+2.19%)
Sep 10, 2021 1.809 1.818 1.750 1.789 111,590 +0.03(+1.67%)
Sep 09, 2021 1.750 1.799 1.740 1.760 27,850 -0.04(-2.17%)
Sep 08, 2021 1.779 1.799 1.730 1.799 80,528 +0.02(+1.10%)
Sep 07, 2021 1.867 1.867 1.741 1.779 123,700 -0.04(-2.15%)
Sep 03, 2021 1.799 1.877 1.789 1.818 130,885 +0.03(+1.64%)
Sep 02, 2021 1.750 1.828 1.750 1.789 162,527 +0.05(+2.81%)
Sep 01, 2021 1.730 1.799 1.711 1.740 112,221 -0.03(-1.66%)
Aug 31, 2021 1.779 1.779 1.740 1.769 88,229 +0.00(+0.00%)
Aug 30, 2021 1.779 1.818 1.711 1.769 209,519 +0.00(+0.00%)
Aug 27, 2021 1.740 1.809 1.740 1.769 181,175 +0.03(+1.69%)
Aug 26, 2021 1.769 1.789 1.701 1.740 126,604 -0.04(-2.20%)
Aug 25, 2021 1.711 1.779 1.681 1.779 251,879 +0.06(+3.41%)
Aug 24, 2021 1.662 1.760 1.633 1.721 308,560 +0.07(+4.14%)
Aug 23, 2021 1.603 1.711 1.603 1.652 300,712 +0.06(+3.68%)
Aug 20, 2021 1.505 1.603 1.439 1.593 223,048 +0.08(+5.16%)
Aug 19, 2021 1.515 1.554 1.457 1.515 328,252 -0.07(-4.32%)
Aug 18, 2021 1.525 1.603 1.515 1.584 183,869 +0.07(+4.52%)
Aug 17, 2021 1.574 1.623 1.486 1.515 294,540 -0.09(-5.49%)
Aug 16, 2021 1.593 1.623 1.564 1.603 214,004 +0.03(+1.86%)
Aug 13, 2021 1.662 1.662 1.574 1.574 85,947 -0.10(-5.85%)
Aug 12, 2021 1.691 1.711 1.633 1.672 86,676 -0.02(-1.16%)
Aug 11, 2021 1.672 1.711 1.603 1.691 168,957 +0.00(+0.00%)
Aug 10, 2021 1.672 1.740 1.623 1.691 213,402 +0.02(+1.17%)
Aug 09, 2021 1.613 1.681 1.554 1.672 127,238 +0.06(+3.64%)
Aug 06, 2021 1.662 1.672 1.548 1.613 183,289 +0.06(+3.77%)
Aug 05, 2021 1.554 1.623 1.545 1.554 121,152 +0.00(+0.00%)
Aug 04, 2021 1.584 1.584 1.540 1.554 71,519 -0.06(-3.64%)
Aug 03, 2021 1.554 1.633 1.554 1.613 133,262 +0.07(+4.43%)
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.