Tengasco, Inc. Historical Stock Prices

TGC 
$0.47
*  
0.01
2.17%
Get TGC Alerts
*Delayed - data as of Jul. 22, 2014  -  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 for next time

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

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  0.4723  0.4799  0.46  0.47 42,552
07/22/2014 0.4799 0.4799 0.46 0.47 42,552
07/21/2014 0.474 0.4799 0.4541 0.46 97,083
07/18/2014 0.452 0.47 0.4398 0.47 101,992
07/17/2014 0.445 0.4598 0.4351 0.4499 130,961
07/16/2014 0.432 0.4361 0.43 0.435 29,660
07/15/2014 0.445 0.445 0.4318 0.4399 33,285
07/14/2014 0.44 0.4495 0.436 0.4449 33,749
07/11/2014 0.436 0.4495 0.431 0.438 26,600
07/10/2014 0.44 0.45 0.44 0.448 13,729
07/09/2014 0.45 0.45 0.436 0.4379 114,244
07/08/2014 0.445 0.4498 0.44 0.4479 73,958
07/07/2014 0.45 0.4578 0.4426 0.445 46,410
07/03/2014 0.4401 0.45 0.44 0.44 165,800
07/02/2014 0.4502 0.459 0.446 0.4487 67,688
07/01/2014 0.441 0.4502 0.441 0.45 21,488
06/30/2014 0.4536 0.4597 0.441 0.441 123,238
06/27/2014 0.4799 0.4799 0.4525 0.4525 85,314
06/26/2014 0.4799 0.4799 0.46 0.4699 40,828
06/25/2014 0.4879 0.4879 0.461 0.465 45,668
06/24/2014 0.5 0.5 0.465 0.467 198,038
06/23/2014 0.479 0.515 0.4526 0.497 499,636
06/20/2014 0.463 0.479 0.45 0.479 48,149
06/19/2014 0.45 0.489 0.45 0.461 229,241
06/18/2014 0.475 0.475 0.4353 0.46 28,578
06/17/2014 0.48 0.48 0.449 0.45 171,740
06/16/2014 0.47 0.4895 0.443 0.479 426,556
06/13/2014 0.45 0.47 0.44 0.468 306,520
06/12/2014 0.43 0.4501 0.419 0.44 326,211
06/11/2014 0.42 0.429 0.4117 0.42 49,919
06/10/2014 0.431 0.431 0.42 0.43 84,251
06/09/2014 0.4203 0.44 0.4203 0.4351 17,230
06/06/2014 0.4236 0.4493 0.42 0.433 33,584
06/05/2014 0.44 0.4515 0.423 0.4399 28,289
06/04/2014 0.43 0.45 0.4279 0.45 28,476
06/03/2014 0.438 0.445 0.42 0.438 110,184
06/02/2014 0.439 0.45 0.438 0.44 123,310
05/30/2014 0.415 0.439 0.415 0.4379 49,028
05/29/2014 0.438 0.438 0.4117 0.4238 58,184
05/28/2014 0.43 0.448 0.41 0.42 278,995
05/27/2014 0.4436 0.45 0.42 0.4399 146,883
05/23/2014 0.47 0.47 0.441 0.45 203,524
05/22/2014 0.4449 0.48 0.441 0.4531 673,185
05/21/2014 0.4401 0.4449 0.43 0.4385 125,818
05/20/2014 0.445 0.45 0.44 0.445 49,755
05/19/2014 0.4416 0.4482 0.431 0.4457 48,700
05/16/2014 0.441 0.46 0.431 0.44 53,724
05/15/2014 0.4312 0.4599 0.43 0.45 36,237
05/14/2014 0.46 0.46 0.4405 0.4405 72,144
05/13/2014 0.4605 0.4699 0.4518 0.46 94,056
05/12/2014 0.4707 0.4798 0.4501 0.4604 102,087
05/09/2014 0.489 0.489 0.4699 0.47 38,445
05/08/2014 0.5 0.5 0.4802 0.489 43,785
05/07/2014 0.49 0.5 0.49 0.49 41,980
05/06/2014 0.495 0.5 0.48 0.4999 44,012
05/05/2014 0.4965 0.4977 0.49 0.49 25,790
05/02/2014 0.4615 0.5 0.4615 0.5 108,191
05/01/2014 0.49 0.49 0.4741 0.4741 24,622
04/30/2014 0.44 0.4901 0.44 0.47 268,355
04/29/2014 0.4599 0.4599 0.4251 0.4305 228,094
04/28/2014 0.47 0.47 0.4401 0.4599 210,881
04/25/2014 0.4626 0.48 0.4626 0.47 28,507
04/24/2014 0.47 0.48 0.463 0.4779 156,288
04/23/2014 0.4933 0.5169 0.4625 0.465 189,381
04/22/2014 0.511 0.5168 0.49 0.4999 135,957
04/21/2014 0.51 0.5173 0.5 0.515 30,254
04/17/2014 0.5195 0.5195 0.49 0.508 183,222
04/16/2014 0.5047 0.518 0.5 0.505 189,840
04/15/2014 0.5 0.5094 0.49 0.5047 66,132
04/14/2014 0.5 0.5179 0.49 0.5039 163,140
04/11/2014 0.51 0.5169 0.49 0.5029 115,983
04/10/2014 0.51 0.517 0.49 0.517 230,286
04/09/2014 0.48 0.5085 0.48 0.505 355,817
04/08/2014 0.49 0.49 0.4751 0.4888 197,624
04/07/2014 0.4775 0.4987 0.4602 0.486 304,572
04/04/2014 0.485 0.5 0.4775 0.48 144,666
04/03/2014 0.5 0.5 0.4715 0.49 230,540
04/02/2014 0.4716 0.48 0.47 0.4799 64,056
04/01/2014 0.5 0.51 0.4631 0.4773 161,350
03/31/2014 0.52 0.5299 0.47 0.508 296,007
03/28/2014 0.485 0.5029 0.485 0.5 101,319
03/27/2014 0.47 0.5 0.4602 0.4899 145,579
03/26/2014 0.4733 0.5 0.4601 0.4601 457,931
03/25/2014 0.5 0.5099 0.47 0.48 140,783
03/24/2014 0.55 0.5659 0.47 0.4801 786,099
03/21/2014 0.489 0.54 0.4716 0.54 1,005,883
03/20/2014 0.47 0.507 0.4512 0.489 360,123
03/19/2014 0.4879 0.488 0.4611 0.4611 66,358
03/18/2014 0.4412 0.5 0.4412 0.465 295,741
03/17/2014 0.4416 0.4699 0.44 0.4401 85,220
03/14/2014 0.48 0.48 0.4401 0.45 82,030
03/13/2014 0.448 0.46 0.436 0.46 77,201
03/12/2014 0.4784 0.4784 0.441 0.46 112,410
03/11/2014 0.4801 0.5 0.44 0.4431 401,610
03/10/2014 0.4105 0.5098 0.4105 0.4801 2,011,243
03/07/2014 0.421 0.43 0.4126 0.4204 34,559
03/06/2014 0.43 0.4375 0.4213 0.4339 33,234
03/05/2014 0.4115 0.438 0.4115 0.438 62,155
03/04/2014 0.438 0.4399 0.42 0.42 93,341
03/03/2014 0.4218 0.44 0.4201 0.4201 104,811
02/28/2014 0.4326 0.4449 0.4101 0.4101 84,330
02/27/2014 0.45 0.45 0.43 0.44 36,127
02/26/2014 0.45 0.45 0.431 0.4449 121,466
02/25/2014 0.45 0.4585 0.4399 0.4475 159,853
02/24/2014 0.44 0.4525 0.4305 0.44 136,689
02/21/2014 0.4316 0.46 0.4316 0.45 94,837
02/20/2014 0.43 0.448 0.4283 0.4401 86,299
02/19/2014 0.4492 0.458 0.4201 0.43 44,266
02/18/2014 0.45 0.46 0.44 0.44 344,572
02/14/2014 0.46 0.46 0.4304 0.45 81,700
02/13/2014 0.425 0.46 0.425 0.4578 148,945
02/12/2014 0.43 0.44 0.4278 0.43 257,457
02/11/2014 0.4101 0.4299 0.4101 0.421 58,228
02/10/2014 0.4379 0.4394 0.4131 0.42 331,001
02/07/2014 0.4399 0.4399 0.41 0.4149 54,538
02/06/2014 0.3901 0.43 0.3901 0.41 23,600
02/05/2014 0.4099 0.41 0.3801 0.4079 172,422
02/04/2014 0.41 0.4301 0.4 0.4 106,698
02/03/2014 0.419 0.42 0.409 0.409 150,611
01/31/2014 0.41 0.44 0.41 0.43 102,209
01/30/2014 0.4256 0.4595 0.4201 0.4349 51,705
01/29/2014 0.4269 0.468 0.416 0.4598 461,806
01/28/2014 0.4498 0.4498 0.4061 0.427 140,626
01/27/2014 0.47 0.47 0.416 0.425 150,682
01/24/2014 0.453 0.471 0.45 0.46 64,711
01/23/2014 0.48 0.481 0.45 0.478 214,301
01/22/2014 0.44 0.5 0.44 0.46 561,636
01/21/2014 0.462 0.54 0.44 0.443 231,516
01/17/2014 0.47 0.4899 0.47 0.475 145,790
01/16/2014 0.5 0.54 0.48 0.48 478,749
01/15/2014 0.395 0.5 0.395 0.49 947,756
01/14/2014 0.37 0.4368 0.37 0.4368 374,407
01/13/2014 0.3931 0.415 0.3931 0.41 176,079
01/10/2014 0.4 0.42 0.391 0.391 121,865
01/09/2014 0.3916 0.3999 0.3905 0.395 37,271
01/08/2014 0.4 0.4 0.3901 0.392 89,251
01/07/2014 0.395 0.4 0.3921 0.3944 107,561
01/06/2014 0.41 0.418 0.3901 0.392 216,239
01/03/2014 0.41 0.42 0.4 0.42 65,520
01/02/2014 0.3826 0.41 0.3826 0.41 43,020
12/31/2013 0.3905 0.41 0.3801 0.39 139,602
12/30/2013 0.392 0.4 0.3905 0.392 172,594
12/27/2013 0.392 0.4 0.392 0.395 256,610
12/26/2013 0.396 0.4 0.39 0.395 105,475
12/24/2013 0.39 0.4 0.39 0.4 68,028
12/23/2013 0.383 0.4 0.3815 0.4 135,154
12/20/2013 0.3989 0.3989 0.3792 0.39 111,180
12/19/2013 0.38 0.3998 0.38 0.38 127,410
12/18/2013 0.385 0.39 0.38 0.38 177,512
12/17/2013 0.392 0.395 0.386 0.39 95,470
12/16/2013 0.39 0.3977 0.3837 0.39 75,461
12/13/2013 0.4099 0.41 0.3802 0.3802 78,401
12/12/2013 0.3912 0.4099 0.39 0.39 120,659
12/11/2013 0.4001 0.401 0.39 0.3901 222,201
12/10/2013 0.4066 0.4099 0.4001 0.4001 98,287
12/09/2013 0.4126 0.42 0.4066 0.4066 109,405
12/06/2013 0.4246 0.43 0.4101 0.4101 262,573
12/05/2013 0.45 0.475 0.4133 0.44 75,142
12/04/2013 0.45 0.4682 0.44 0.45 137,273
12/03/2013 0.431 0.45 0.431 0.45 21,427
12/02/2013 0.43 0.45 0.43 0.4495 52,145
11/29/2013 0.4247 0.4568 0.4247 0.435 5,947
11/27/2013 0.4451 0.4698 0.435 0.45 127,460
11/26/2013 0.47 0.47 0.4431 0.46 86,703
11/25/2013 0.4417 0.47 0.4416 0.47 88,390
11/22/2013 0.4416 0.4601 0.433 0.46 126,783
11/21/2013 0.46 0.46 0.4455 0.451 24,136
11/20/2013 0.45 0.455 0.4312 0.455 263,107
11/19/2013 0.42 0.46 0.41 0.45 437,810
11/18/2013 0.4075 0.42 0.4066 0.4066 17,155
11/15/2013 0.42 0.42 0.4066 0.4067 47,743
11/14/2013 0.45 0.45 0.4072 0.4195 104,759
11/13/2013 0.42 0.445 0.42 0.445 42,133
11/12/2013 0.421 0.438 0.42 0.42 23,027
11/11/2013 0.4083 0.427 0.4 0.427 49,508
11/08/2013 0.41 0.4199 0.4066 0.4067 23,454
11/07/2013 0.4118 0.42 0.4068 0.41 32,705
11/06/2013 0.41 0.429 0.4098 0.416 16,128
11/05/2013 0.4066 0.4141 0.4066 0.4066 135,938
11/04/2013 0.423 0.44 0.4066 0.4066 58,491
11/01/2013 0.449 0.449 0.4286 0.43 54,854
10/31/2013 0.448 0.45 0.43 0.44 87,260
10/30/2013 0.4478 0.45 0.4226 0.45 105,190
10/29/2013 0.42 0.4498 0.42 0.448 155,936
10/28/2013 0.42 0.44 0.42 0.427 10,847
10/25/2013 0.415 0.4349 0.415 0.42 7,806
10/24/2013 0.44 0.448 0.4262 0.438 66,640
10/23/2013 0.41 0.43 0.4061 0.408 42,925
10/22/2013 0.43 0.45 0.43 0.43 65,123
10/21/2013 0.3918 0.4485 0.3918 0.4485 50,461
10/18/2013 0.39 0.4349 0.39 0.4189 193,334
10/17/2013 0.3899 0.41 0.3761 0.4098 71,645
10/16/2013 0.3836 0.4016 0.3801 0.39 25,844
10/15/2013 0.406 0.406 0.3701 0.382 58,025
10/14/2013 0.3815 0.4014 0.3815 0.3971 18,356
10/11/2013 0.3801 0.406 0.38 0.392 44,021
10/10/2013 0.3818 0.395 0.3818 0.3828 46,003
10/09/2013 0.4 0.405 0.3801 0.4 79,036
10/08/2013 0.41 0.412 0.405 0.41 31,757
10/07/2013 0.4051 0.417 0.4051 0.41 4,765
10/04/2013 0.4033 0.419 0.4033 0.4166 33,021
10/03/2013 0.42 0.42 0.4005 0.405 43,746
10/02/2013 0.405 0.428 0.405 0.418 11,291
10/01/2013 0.42 0.421 0.41 0.412 26,910
09/30/2013 0.42 0.438 0.4199 0.42 19,200
09/27/2013 0.448 0.45 0.42 0.427 54,691
09/26/2013 0.45 0.4539 0.44 0.445 56,432
09/25/2013 0.4161 0.45 0.4161 0.4456 108,016
09/24/2013 0.4399 0.44 0.42 0.431 18,106
09/23/2013 0.4699 0.4699 0.412 0.4202 76,326
09/20/2013 0.4151 0.45 0.415 0.45 141,136
09/19/2013 0.4 0.421 0.4 0.4165 26,409
09/18/2013 0.4 0.425 0.4 0.411 53,326
09/17/2013 0.3975 0.41 0.3975 0.405 23,895
09/16/2013 0.4 0.4168 0.4 0.401 85,308
09/13/2013 0.45 0.45 0.4015 0.43 42,304
09/12/2013 0.3901 0.4366 0.3901 0.4366 88,486
09/11/2013 0.41 0.4345 0.4 0.4051 112,848
09/10/2013 0.39 0.409 0.39 0.3989 163,805
09/09/2013 0.37 0.39 0.37 0.39 123,416
09/06/2013 0.3601 0.3801 0.35 0.356 300,527
09/05/2013 0.3726 0.3799 0.36 0.361 172,872
09/04/2013 0.41 0.41 0.37 0.3879 162,053
09/03/2013 0.39 0.41 0.385 0.4 113,491
08/30/2013 0.42 0.42 0.385 0.387 185,670
08/29/2013 0.43 0.43 0.4 0.403 192,214
08/28/2013 0.39 0.435 0.38 0.42 398,129
08/27/2013 0.4 0.4 0.365 0.38 335,719
08/26/2013 0.45 0.46 0.39 0.4 389,970
08/23/2013 0.47 0.478 0.431 0.458 220,351
08/22/2013 0.48 0.498 0.47 0.472 41,842
08/21/2013 0.471 0.48 0.471 0.475 29,389
08/20/2013 0.4825 0.4826 0.47 0.471 17,325
08/19/2013 0.48 0.4851 0.472 0.475 79,537
08/16/2013 0.5 0.5075 0.49 0.492 74,090
08/15/2013 0.5 0.5075 0.496 0.496 25,300
08/14/2013 0.4961 0.51 0.4961 0.5075 23,072
08/13/2013 0.5 0.51 0.496 0.4962 17,637
08/12/2013 0.51 0.51 0.49 0.5 81,876
08/09/2013 0.515 0.5201 0.51 0.51 57,360
08/08/2013 0.512 0.52 0.5025 0.52 58,909
08/07/2013 0.53 0.53 0.5129 0.513 5,825
08/06/2013 0.51 0.5299 0.51 0.5275 55,299
08/05/2013 0.51 0.53 0.51 0.53 24,285
08/02/2013 0.52 0.53 0.51 0.5199 24,461
08/01/2013 0.514 0.534 0.503 0.534 61,600
07/31/2013 0.53 0.53 0.51 0.512 83,457
07/30/2013 0.518 0.53 0.518 0.53 37,643
07/29/2013 0.52 0.5579 0.5126 0.518 92,708
07/26/2013 0.52 0.537 0.51 0.53 45,438
07/25/2013 0.53 0.54 0.52 0.52 24,465
07/24/2013 0.5301 0.5412 0.5189 0.519 97,487
07/23/2013 0.53 0.56 0.53 0.53 30,266
07/22/2013 0.54 0.555 0.5312 0.538 71,900
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?