Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
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%)
May 02, 2005 3.987 4.259 3.972 4.243 477,116 +0.22(+5.60%)
Apr 29, 2005 4.228 4.344 3.879 4.018 826,993 -0.20(-4.78%)
Apr 28, 2005 4.235 4.328 4.189 4.220 576,381 -0.25(-5.56%)
Apr 27, 2005 4.771 4.848 4.421 4.468 1,071,031 -0.26(-5.57%)
Apr 26, 2005 4.600 4.763 4.577 4.732 894,932 +0.12(+2.69%)
Apr 25, 2005 4.453 4.724 4.453 4.608 1,165,010 +0.17(+3.85%)
Apr 22, 2005 4.344 4.569 4.344 4.437 1,020,882 +0.34(+8.33%)
Apr 21, 2005 3.879 4.111 3.879 4.096 548,407 +0.11(+2.72%)
Apr 20, 2005 4.127 4.359 3.941 3.987 939,923 -0.09(-2.10%)
Apr 19, 2005 3.739 4.088 3.739 4.072 702,074 +0.31(+8.25%)
Apr 18, 2005 4.220 4.220 3.685 3.762 1,286,578 -0.43(-10.19%)
Apr 15, 2005 4.228 4.266 4.072 4.189 606,290 -0.12(-2.70%)
Apr 14, 2005 4.352 4.460 4.274 4.305 491,297 -0.09(-2.12%)
Apr 13, 2005 4.429 4.507 4.259 4.398 832,279 -0.07(-1.56%)
Apr 12, 2005 4.685 4.685 4.453 4.468 563,877 -0.19(-4.16%)
Apr 11, 2005 4.771 4.771 4.553 4.662 685,057 -0.15(-3.06%)
Apr 08, 2005 4.926 4.949 4.771 4.809 376,949 -0.12(-2.36%)
Apr 07, 2005 5.073 5.120 4.879 4.926 339,048 -0.10(-2.01%)
Apr 06, 2005 4.833 5.127 4.802 5.027 467,705 +0.15(+3.02%)
Apr 05, 2005 4.964 4.964 4.771 4.879 542,477 -0.14(-2.78%)
Apr 04, 2005 5.135 5.158 5.003 5.019 428,128 -0.12(-2.27%)
Apr 01, 2005 5.166 5.213 5.011 5.135 555,497 +0.16(+3.28%)
Mar 31, 2005 4.639 5.073 4.639 4.972 889,646 +0.35(+7.55%)
Mar 30, 2005 4.592 4.646 4.297 4.623 1,215,416 -0.02(-0.50%)
Mar 29, 2005 4.771 4.926 4.646 4.646 512,439 -0.12(-2.44%)
Mar 28, 2005 4.848 4.949 4.763 4.763 235,142 -0.09(-1.76%)
Mar 24, 2005 4.848 5.019 4.740 4.848 418,589 -0.06(-1.26%)
Mar 23, 2005 5.158 5.158 4.794 4.910 879,075 -0.26(-5.10%)
Mar 22, 2005 5.166 5.352 5.158 5.174 462,678 -0.04(-0.74%)
Mar 21, 2005 5.352 5.484 5.197 5.213 1,200,591 -0.10(-1.90%)
Mar 18, 2005 5.112 5.314 5.042 5.314 886,166 +0.29(+5.71%)
Mar 17, 2005 4.740 5.027 4.740 5.027 1,292,121 +0.33(+6.93%)
Mar 16, 2005 4.538 4.724 4.111 4.701 1,660,691 +0.09(+2.02%)
Mar 15, 2005 5.003 5.034 4.553 4.608 1,554,722 -0.29(-5.86%)
Mar 14, 2005 5.081 5.158 4.809 4.895 545,699 -0.18(-3.52%)
Mar 11, 2005 4.825 5.158 4.577 5.073 1,450,429 +0.19(+3.97%)
Mar 10, 2005 5.647 5.647 4.732 4.879 2,103,903 -0.68(-12.27%)
Mar 09, 2005 5.376 5.779 5.360 5.562 1,231,531 +0.22(+4.06%)
Mar 08, 2005 5.166 5.500 5.166 5.345 882,814 +0.14(+2.68%)
Mar 07, 2005 5.546 5.546 5.058 5.205 2,037,382 -0.34(-6.15%)
Mar 04, 2005 5.748 5.888 5.438 5.546 1,612,734 -0.23(-4.03%)
Mar 03, 2005 5.973 6.027 5.704 5.779 827,380 -0.19(-3.25%)
Mar 02, 2005 5.942 6.190 5.872 5.973 1,000,772 +0.04(+0.65%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.