TGE

TGC Industries, Inc. Historical Stock Prices

$3.71
*  
unch
unch
Get TGE Alerts
*Delayed - data as of Sep. 16, 2014 15:15 ET  -  Find a broker to begin trading TGE now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    TGE Real Time
 
 
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: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
15:15  3.71  3.75  3.71  3.71 10,988
09/15/2014 3.76 3.85 3.71 3.71 15,114
09/12/2014 3.93 3.93 3.75 3.75 22,041
09/11/2014 3.79 3.94 3.77 3.94 24,601
09/10/2014 3.94 3.94 3.819 3.83 10,814
09/09/2014 3.75 4.06 3.75 3.86 86,165
09/08/2014 3.84 3.84 3.75 3.75 22,186
09/05/2014 4.08 4.08 3.83 3.85 16,081
09/04/2014 4 4.08 3.9 3.93 27,512
09/03/2014 4.04 4.11 4 4.01 34,252
09/02/2014 3.98 4.1299 3.98 4.03 44,229
08/29/2014 3.81 4.07 3.8 4 42,163
08/28/2014 3.77 3.88 3.76 3.86 22,467
08/27/2014 3.81 3.84 3.8 3.81 11,906
08/26/2014 3.78 3.868 3.7 3.83 105,285
08/25/2014 3.957 3.998 3.8 3.83 48,643
08/22/2014 4.01 4.01 3.91 3.98 48,651
08/21/2014 3.93 4.13 3.88 3.96 320,938
08/20/2014 3.89 4.08 3.78 3.87 105,163
08/19/2014 3.8 3.89 3.76 3.86 386,764
08/18/2014 3.75 3.79 3.69 3.79 40,377
08/15/2014 3.76 3.78 3.714 3.77 15,596
08/14/2014 3.83 3.84 3.75 3.76 135,972
08/13/2014 3.84 3.85 3.8 3.84 17,546
08/12/2014 3.88 3.9 3.81 3.85 18,154
08/11/2014 3.9 3.96 3.87 3.94 29,631
08/08/2014 3.86 3.93 3.75 3.91 40,310
08/07/2014 3.84 3.851 3.79 3.82 71,077
08/06/2014 3.82 3.95 3.81 3.92 36,784
08/05/2014 3.8 3.86 3.72 3.81 66,146
08/04/2014 3.85 3.9 3.8 3.82 66,522
08/01/2014 3.95 3.961 3.79 3.85 118,959
07/31/2014 3.92 3.94 3.795 3.93 137,157
07/30/2014 4.25 4.3 3.8 3.96 91,820
07/29/2014 4.25 4.36 4.21 4.24 71,521
07/28/2014 5.5 5.5 4.2 4.26 187,256
07/25/2014 4.6 4.6999 4.56 4.65 110,641
07/24/2014 4.75 4.75 4.61 4.62 46,594
07/23/2014 4.71 4.76 4.68 4.75 165,587
07/22/2014 4.81 4.81 4.68 4.76 24,368
07/21/2014 4.86 4.86 4.69 4.77 57,306
07/18/2014 4.87 4.93 4.83 4.89 69,667
07/17/2014 4.91 4.91 4.83 4.85 42,338
07/16/2014 4.92 5.03 4.83 4.94 88,458
07/15/2014 5 5 4.691 4.88 172,217
07/14/2014 5.01 5.07 4.86 5 161,010
07/11/2014 4.77 4.96 4.63 4.88 174,554
07/10/2014 4.66 4.8 4.55 4.7 59,412
07/09/2014 4.99 5 4.74 4.75 26,834
07/08/2014 5.02 5.05 4.773 4.97 73,841
07/07/2014 5.34 5.38 5.01 5.06 69,574
07/03/2014 5.29 5.3699 5.2499 5.28 25,961
07/02/2014 5.41 5.445 5.2 5.3 71,312
07/01/2014 5.5 5.76 5.32 5.44 190,788
06/30/2014 5.2 5.57 5.18 5.45 286,744
06/27/2014 4.53 5.28 4.53 5.14 2,225,166
06/26/2014 4.61 4.68 4.5 4.6 61,856
06/25/2014 4.52 4.77 4.51 4.58 123,546
06/24/2014 4.64 4.91 4.53 4.55 132,994
06/23/2014 4.56 4.65 4.5 4.61 122,852
06/20/2014 4.6 4.67 4.48 4.55 181,873
06/19/2014 4.54 4.65 4.47 4.59 62,425
06/18/2014 4.58 4.63 4.4 4.49 54,279
06/17/2014 4.59 4.67 4.53 4.55 52,632
06/16/2014 4.49 4.67 4.49 4.61 56,411
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?