Tengasco, Inc. Historical Stock Prices

TGC 
$0.27
*  
0.005
1.82%
Get TGC Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading TGC now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
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 25-NOV-2014 TO 25-FEB-2015

Date Open High Low Close / Last Volume
16:00  0.26  0.28  0.2615  0.27 59,181
02/25/2015 0.26 0.28 0.257 0.275 57,311
02/24/2015 0.265 0.2799 0.257 0.257 29,357
02/23/2015 0.28 0.28 0.26 0.26 166,630
02/20/2015 0.261 0.283 0.261 0.2799 36,152
02/19/2015 0.27 0.2782 0.26 0.265 84,196
02/18/2015 0.3 0.3 0.27 0.2781 59,005
02/17/2015 0.29 0.29 0.275 0.28 56,241
02/13/2015 0.2899 0.2899 0.272 0.275 35,235
02/12/2015 0.3 0.3 0.273 0.2799 33,005
02/11/2015 0.28 0.31 0.271 0.29 233,199
02/10/2015 0.2701 0.2801 0.27 0.27 61,143
02/09/2015 0.279 0.318 0.2699 0.28 202,353
02/06/2015 0.2602 0.2799 0.2601 0.2699 55,336
02/05/2015 0.27 0.278 0.2628 0.278 19,643
02/04/2015 0.27 0.28 0.261 0.28 68,022
02/03/2015 0.2692 0.3 0.26 0.28 429,772
02/02/2015 0.2694 0.2694 0.2501 0.2502 24,860
01/30/2015 0.26 0.26 0.2501 0.258 18,244
01/29/2015 0.26 0.268 0.2501 0.268 14,602
01/28/2015 0.268 0.2695 0.26 0.2693 10,877
01/27/2015 0.27 0.28 0.2501 0.2695 17,283
01/26/2015 0.261 0.28 0.25 0.28 47,517
01/23/2015 0.2799 0.2799 0.2611 0.27 16,061
01/22/2015 0.26 0.27 0.25 0.261 56,158
01/21/2015 0.2601 0.2899 0.2601 0.266 30,720
01/20/2015 0.29 0.29 0.2666 0.2701 25,156
01/16/2015 0.263 0.2899 0.263 0.2899 1,705
01/15/2015 0.28 0.2802 0.2601 0.2802 12,028
01/14/2015 0.2839 0.2839 0.2611 0.28 18,293
01/13/2015 0.2501 0.28 0.2501 0.26 24,709
01/12/2015 0.2789 0.2789 0.2589 0.2785 7,127
01/09/2015 0.2989 0.2989 0.2501 0.2501 46,456
01/08/2015 0.2889 0.2889 0.28 0.28 44,247
01/07/2015 0.29 0.29 0.27 0.28 51,325
01/06/2015 0.27 0.2849 0.27 0.27 77,984
01/05/2015 0.26 0.2689 0.2536 0.2619 36,352
01/02/2015 0.25 0.2699 0.25 0.2516 43,836
12/31/2014 0.255 0.2595 0.25 0.258 123,499
12/30/2014 0.25 0.2675 0.25 0.2675 86,652
12/29/2014 0.2501 0.275 0.2501 0.275 26,513
12/26/2014 0.2708 0.275 0.2556 0.27 100,090
12/24/2014 0.3074 0.3074 0.2749 0.275 27,661
12/23/2014 0.265 0.29 0.265 0.28 40,284
12/22/2014 0.2799 0.28 0.259 0.2788 90,847
12/19/2014 0.26 0.29 0.26 0.26 41,938
12/18/2014 0.27 0.3 0.25 0.26 108,259
12/17/2014 0.285 0.29 0.27 0.29 121,490
12/16/2014 0.2501 0.3 0.2501 0.2856 137,671
12/15/2014 0.31 0.31 0.25 0.25 181,433
12/12/2014 0.32 0.33 0.28 0.3092 142,761
12/11/2014 0.365 0.3751 0.3221 0.331 91,927
12/10/2014 0.4 0.4 0.365 0.365 107,931
12/09/2014 0.4098 0.4099 0.4 0.4 21,702
12/08/2014 0.395 0.41 0.395 0.41 31,365
12/05/2014 0.4 0.4099 0.4 0.4099 27,094
12/04/2014 0.405 0.41 0.395 0.395 123,236
12/03/2014 0.4051 0.4149 0.405 0.4058 5,792
12/02/2014 0.41 0.43 0.405 0.405 355,706
12/01/2014 0.42 0.43 0.42 0.42 103,689
11/28/2014 0.41 0.42 0.41 0.42 161,046
11/26/2014 0.4101 0.425 0.41 0.42 16,645
11/25/2014 0.43 0.43 0.41 0.4101 60,824
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?