TGE

TGC Industries, Inc. Historical Stock Prices

$3.39
*  
0.03
0.89%
Get TGE Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading TGE now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    TGE 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 for next time

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

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  3.38  3.45  3.35  3.39 236,799
10/22/2014 3.44 3.5 3.36 3.36 75,827
10/21/2014 3.46 3.52 3.46 3.49 141,218
10/20/2014 3.49 3.56 3.43 3.45 104,424
10/17/2014 3.6 3.69 3.45 3.52 160,018
10/16/2014 3.53 3.65 3.53 3.54 93,589
10/15/2014 3.58 3.63 3.52 3.55 119,749
10/14/2014 3.485 3.6325 3.4 3.61 92,910
10/13/2014 3.5 3.55 3.43 3.51 38,348
10/10/2014 3.38 3.58 3.38 3.51 63,432
10/09/2014 3.16 3.45 3.16 3.405 239,077
10/08/2014 3.43 3.465 3.18 3.34 61,244
10/07/2014 3.55 3.55 3.3201 3.45 43,680
10/06/2014 3.62 3.64 3.53 3.58 19,979
10/03/2014 3.7 3.82 3.61 3.625 16,400
10/02/2014 3.65 3.81 3.514 3.68 34,994
10/01/2014 3.85 3.92 3.69 3.7 17,317
09/30/2014 3.891 3.92 3.8 3.85 48,856
09/29/2014 4.11 4.16 4 4.05 38,460
09/26/2014 4.18 4.18 4.12 4.17 21,058
09/25/2014 4.13 4.13 4.03 4.13 16,784
09/24/2014 4.07 4.18 3.97 4.17 49,973
09/23/2014 4.14 4.14 4.02 4.07 21,024
09/22/2014 3.86 4.13 3.86 4.13 57,114
09/19/2014 3.9 3.97 3.78 3.97 31,254
09/18/2014 3.83 3.9 3.77 3.9 20,111
09/17/2014 3.745 3.87 3.745 3.85 33,286
09/16/2014 3.71 3.75 3.71 3.71 14,313
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
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?