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 )

N/A 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 28, 2010 6.950 7.120 6.840 6.910 126,245 -0.04(-0.58%)
May 27, 2010 6.670 6.950 6.670 6.950 139,266 +0.37(+5.62%)
May 26, 2010 6.550 6.810 6.550 6.580 121,630 +0.07(+1.08%)
May 25, 2010 6.360 6.530 6.160 6.510 461,260 -0.01(-0.15%)
May 24, 2010 6.830 6.910 6.480 6.520 98,817 -0.27(-3.98%)
May 21, 2010 6.530 6.840 6.490 6.790 182,486 +0.14(+2.11%)
May 20, 2010 6.680 7.060 6.560 6.650 328,051 -0.56(-7.77%)
May 19, 2010 7.230 7.270 6.860 7.210 345,886 -0.07(-0.96%)
May 18, 2010 7.400 7.540 7.200 7.280 288,153 +0.00(+0.00%)
May 17, 2010 7.290 7.340 7.120 7.280 293,881 -0.02(-0.27%)
May 14, 2010 7.300 7.350 7.100 7.300 232,534 -0.14(-1.88%)
May 13, 2010 7.530 7.560 7.440 7.440 180,254 -0.12(-1.59%)
May 12, 2010 7.390 7.590 7.390 7.560 189,937 +0.20(+2.72%)
May 11, 2010 7.440 7.500 7.060 7.360 305,037 +0.15(+2.08%)
May 10, 2010 7.120 7.320 7.070 7.210 249,599 +0.35(+5.10%)
May 07, 2010 6.940 6.970 6.530 6.860 466,199 -0.08(-1.15%)
May 06, 2010 7.260 7.570 6.180 6.940 745,183 -0.25(-3.54%)
May 05, 2010 7.350 7.410 7.150 7.195 378,091 -0.23(-3.16%)
May 04, 2010 7.440 7.470 7.200 7.430 214,004 -0.05(-0.67%)
May 03, 2010 7.430 7.570 7.380 7.480 237,775 +0.01(+0.13%)
Apr 30, 2010 7.520 7.580 7.300 7.470 336,246 +0.05(+0.67%)
Apr 29, 2010 7.120 7.490 7.120 7.420 377,263 +0.29(+4.07%)
Apr 28, 2010 6.880 7.189 6.810 7.130 353,577 +0.22(+3.18%)
Apr 27, 2010 7.180 7.190 6.900 6.910 290,105 -0.36(-4.95%)
Apr 26, 2010 7.215 7.310 7.200 7.270 187,561 -0.07(-0.95%)
Apr 23, 2010 7.320 7.360 7.080 7.340 319,526 +0.03(+0.41%)
Apr 22, 2010 7.130 7.390 7.070 7.310 621,761 +0.16(+2.24%)
Apr 21, 2010 7.050 7.200 7.040 7.150 633,877 +0.11(+1.56%)
Apr 20, 2010 6.860 7.090 6.860 7.040 679,620 +0.20(+2.92%)
Apr 19, 2010 6.640 6.880 6.430 6.840 502,191 +0.21(+3.17%)
Apr 16, 2010 6.670 6.730 6.430 6.630 253,889 -0.07(-1.04%)
Apr 15, 2010 6.680 6.730 6.610 6.700 146,794 +0.03(+0.45%)
Apr 14, 2010 6.600 6.750 6.520 6.670 246,352 +0.02(+0.30%)
Apr 13, 2010 6.500 6.700 6.350 6.650 309,230 +0.11(+1.68%)
Apr 12, 2010 6.380 6.630 6.340 6.540 296,050 +0.17(+2.67%)
Apr 09, 2010 6.190 6.390 6.033 6.370 190,788 +0.23(+3.75%)
Apr 08, 2010 6.250 6.250 5.810 6.140 483,136 -0.17(-2.69%)
Apr 07, 2010 6.320 6.410 6.270 6.310 246,543 -0.05(-0.79%)
Apr 06, 2010 6.310 6.450 6.290 6.360 261,483 +0.06(+0.95%)
Apr 05, 2010 6.270 6.320 6.160 6.300 358,758 +0.19(+3.11%)
Apr 01, 2010 5.830 6.110 6.110 6.110 718,400 +0.31(+5.34%)
Mar 31, 2010 5.430 5.830 5.410 5.800 312,213 +0.36(+6.62%)
Mar 30, 2010 5.370 5.450 5.370 5.440 316,316 +0.06(+1.12%)
Mar 29, 2010 5.370 5.470 5.350 5.380 164,953 +0.01(+0.19%)
Mar 26, 2010 5.490 5.490 5.330 5.370 231,550 -0.06(-1.10%)
Mar 25, 2010 4.970 5.450 4.960 5.430 570,578 +0.52(+10.59%)
Mar 24, 2010 4.720 4.980 4.650 4.910 294,296 +0.19(+4.03%)
Mar 23, 2010 4.590 4.750 4.550 4.720 156,231 +0.13(+2.83%)
Mar 22, 2010 4.430 4.630 4.400 4.590 117,181 +0.15(+3.38%)
Mar 19, 2010 4.580 4.580 4.320 4.440 94,096 -0.13(-2.84%)
Mar 18, 2010 4.630 4.670 4.530 4.570 47,597 -0.02(-0.44%)
Mar 17, 2010 4.730 4.800 4.560 4.590 195,779 -0.10(-2.13%)
Mar 16, 2010 4.570 4.720 4.430 4.690 228,890 +0.18(+3.99%)
Mar 15, 2010 4.500 4.660 4.290 4.510 354,931 +0.14(+3.20%)
Mar 12, 2010 4.330 4.460 4.310 4.370 163,372 +0.08(+1.86%)
Mar 11, 2010 4.570 4.830 4.105 4.290 520,097 -0.29(-6.33%)
Mar 10, 2010 4.300 4.640 4.260 4.580 339,189 +0.30(+7.01%)
Mar 09, 2010 3.950 4.290 3.950 4.280 163,400 +0.27(+6.73%)
Mar 08, 2010 3.940 4.050 3.920 4.010 78,120 +0.09(+2.30%)
Mar 05, 2010 3.900 3.930 3.850 3.920 62,740 +0.06(+1.55%)
Mar 04, 2010 3.905 3.930 3.860 3.860 36,268 -0.02(-0.52%)
Mar 03, 2010 3.880 3.900 3.870 3.880 22,216 +0.03(+0.78%)
Mar 02, 2010 3.870 3.920 3.850 3.850 31,365 +0.00(+0.00%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.