Taomee Holdings Limited Historical Stock Prices

TAOM 
$2.89
*  
0.01
0.35%
Get TAOM Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading TAOM now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    TAOM Pre-Market
 
 
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 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.89  2.95  2.88  2.89 4,600
03/27/2015 2.89 2.95 2.88 2.89 4,600
03/26/2015 2.95 2.99 2.88 2.88 5,465
03/25/2015 2.981 2.99 2.88 2.88 12,321
03/24/2015 2.88 2.969 2.88 2.9 9,128
03/23/2015 2.95 3 2.8801 2.97 11,580
03/20/2015 2.9 3.03 2.8901 2.99 4,903
03/19/2015 3.05 3.05 2.92 3 16,717
03/18/2015 3.14 3.18 3.04 3.06 21,598
03/17/2015 3.09 3.19 3.09 3.18 2,578
03/16/2015 3.1 3.3 3.1 3.11 14,062
03/13/2015 3.17 3.19 3.12 3.12 4,204
03/12/2015 3.15 3.24 3.15 3.2 3,793
03/11/2015 3.28 3.28 3.2 3.2 2,519
03/10/2015 3.21 3.26 3.15 3.26 4,737
03/09/2015 3.22 3.22 3.15 3.18 5,897
03/06/2015 3.3 3.3042 3.24 3.26 9,383
03/05/2015 3.31 3.3576 3.24 3.24 3,900
03/04/2015 3.2 3.23 3.2 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?