Taomee Holdings Limited Historical Stock Prices

TAOM 
$3.23
*  
0.02
0.62%
Get TAOM Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading TAOM now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    TAOM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  3.20  3.23  3.20  3.23 2,121
03/03/2015 3.22 3.26 3.22 3.25 8,166
03/02/2015 3.2 3.22 3.15 3.17 12,961
02/27/2015 3.21 3.31 3.18 3.26 3,211
02/26/2015 3.23 3.29 3.16 3.22 6,768
02/25/2015 3.17 3.17 3.16 3.16 1,950
02/24/2015 3.16 3.22 3.15 3.22 10,116
02/23/2015 3.22 3.2246 3.13 3.2 5,219
02/20/2015 3.35 3.35 3.17 3.29 15,500
02/19/2015 3.26 3.26 3.14 3.26 9,702
02/18/2015 3.19 3.34 3.19 3.21 13,511
02/17/2015 3.22 3.25 3.14 3.22 8,231
02/13/2015 3.28 3.28 3.15 3.16 13,950
02/12/2015 3.25 3.38 3.21 3.23 34,584
02/11/2015 3.16 3.38 3.09 3.32 20,575
02/10/2015 3.01 3.3 3.01 3.22 12,641
02/09/2015 3.49 3.52 3.02 3.07 43,758
02/06/2015 3.74 3.75 3.53 3.61 23,796
02/05/2015 3.69 3.8 3.51 3.79 7,456
02/04/2015 3.36 3.88 3.35 3.78 31,404
02/03/2015 4.19 4.19 3.9999 4.01 16,556
02/02/2015 4.04 4.1 3.9 4.0999 36,254
01/30/2015 4.12 4.13 3.91 3.98 7,896
01/29/2015 3.99 4.1099 3.88 4.01 4,112
01/28/2015 3.9501 4.13 3.9501 3.98 15,228
01/27/2015 4.037 4.16 4 4.14 31,753
01/26/2015 3.96 4.18 3.87 3.98 166,381
01/23/2015 3.68 3.78 3.58 3.75 24,062
01/22/2015 3.76 3.79 3.69 3.78 2,800
01/21/2015 3.6 3.77 3.6 3.77 6,759
01/20/2015 3.67 3.7499 3.65 3.71 11,601
01/16/2015 3.64 3.7 3.64 3.67 4,500
01/15/2015 3.606 3.6104 3.55 3.59 5,203
01/14/2015 3.431 3.7 3.42 3.58 22,849
01/13/2015 3.38 3.47 3.37 3.42 5,632
01/12/2015 3.28 3.39 3.28 3.36 4,943
01/09/2015 3.3 3.34 3.2 3.3 2,835
01/08/2015 3.39 3.42 3.31 3.38 3,455
01/07/2015 3.39 3.49 3.39 3.41 13,818
01/06/2015 3.45 3.49 3.25 3.27 27,918
01/05/2015 3.48 3.49 3.42 3.46 3,300
01/02/2015 3.5 3.53 3.42 3.46 6,422
12/31/2014 3.545 3.58 3.45 3.45 14,650
12/30/2014 3.47 3.5001 3.47 3.47 7,819
12/29/2014 3.46 3.58 3.43 3.43 20,545
12/26/2014 3.469 3.56 3.4 3.5 17,210
12/24/2014 3.46 3.48 3.45 3.45 12,574
12/23/2014 3.44 3.461 3.43 3.45 14,481
12/22/2014 3.37 3.49 3.37 3.48 13,430
12/19/2014 3.34 3.499 3.33 3.37 5,811
12/18/2014 3.26 3.3 3.26 3.3 2,820
12/17/2014 3.1 3.25 3.1 3.2 10,477
12/16/2014 2.971 3.16 2.97 3.11 14,727
12/15/2014 3.02 3.02 2.9101 2.93 13,380
12/12/2014 3.095 3.15 3.03 3.04 16,600
12/11/2014 3.11 3.12 3.11 3.11 3,017
12/10/2014 3 3.12 2.983 3.08 21,075
12/09/2014 3.1 3.1 2.9 3.03 39,583
12/08/2014 3.24 3.27 3.12 3.16 64,125
12/05/2014 3.58 3.58 3.22 3.22 112,511
12/04/2014 3.87 3.87 3.7501 3.77 18,154
12/03/2014 3.9 3.95 3.84 3.8825 10,205
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?