TGE

TGC Industries, Inc. Historical Stock Prices

$3.93
*  
0.03
0.76%
Get TGE Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading TGE now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    TGE 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 for next time

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

Results for: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.92  3.94  3.795  3.93 137,157
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
06/13/2014 4.8 4.934 4.46 4.49 68,773
06/12/2014 5.01 5.11 4.76 4.78 83,700
06/11/2014 5.3 5.31 5 5 35,500
06/10/2014 5.3 5.48 5.25 5.34 60,824
06/09/2014 5.07 5.38 5.07 5.3 55,875
06/06/2014 4.73 5.121 4.67 5.1 63,286
06/05/2014 4.48 4.74 4.39 4.68 46,531
06/04/2014 4.33 4.49 4.26 4.45 47,081
06/03/2014 4.44 4.49 4.29 4.37 71,850
06/02/2014 4.57 4.7 4.39 4.48 51,161
05/30/2014 4.81 4.81 4.47 4.53 65,859
05/29/2014 4.57 4.79 4.48 4.79 55,031
05/28/2014 4.61 4.64 4.37 4.53 39,399
05/27/2014 4.49 4.73 4.46 4.64 30,639
05/23/2014 4.47 4.47 4.32 4.45 22,351
05/22/2014 4.33 4.52 4.28 4.46 37,989
05/21/2014 4.4 4.43 4.29 4.31 42,706
05/20/2014 4.53 4.53 4.26 4.35 61,930
05/19/2014 4.39 4.57 4.3 4.525 47,784
05/16/2014 4.38 4.39 4.24 4.39 40,239
05/15/2014 4.5 4.5 4.36 4.41 42,282
05/14/2014 4.78 4.78 4.51 4.52 31,058
05/13/2014 4.89 4.89 4.744 4.81 48,742
05/12/2014 4.71 4.99 4.61 4.89 119,912
05/09/2014 4.72 4.77 4.63 4.75 38,347
05/08/2014 4.94 4.98 4.72 4.76 40,643
05/07/2014 4.89 5.02 4.74 4.98 49,485
05/06/2014 5.06 5.1 4.86 4.87 58,378
05/05/2014 4.94 5.12 4.7807 5.09 79,865
05/02/2014 5.02 5.04 4.95 4.97 73,927
05/01/2014 5.03 5.06 4.91 5 83,915
04/30/2014 5.05 5.13 4.91 5.06 35,203
04/29/2014 5.07 5.28 5.01 5.1 44,856
04/28/2014 5.48 5.954 5.06 5.08 119,130
04/25/2014 5.46 5.51 5.32 5.42 53,261
04/24/2014 5.52 5.66 5.33 5.49 50,224
04/23/2014 5.66 5.66 5.43 5.46 59,741
04/22/2014 5.63 5.7293 5.58 5.69 45,622
04/21/2014 5.7 5.74 5.6 5.64 29,927
04/17/2014 5.73 5.79 5.63 5.7 50,033
04/16/2014 5.84 5.84 5.66 5.77 34,065
04/15/2014 5.93 6.04 5.74 5.79 40,008
04/14/2014 5.83 5.97 5.8 5.94 57,443
04/11/2014 5.58 5.81 5.58 5.75 49,927
04/10/2014 5.95 5.95 5.64 5.65 60,932
04/09/2014 5.91 6.01 5.84 5.98 28,801
04/08/2014 5.9 6.08 5.75 5.91 48,730
04/07/2014 5.89 5.92 5.705 5.75 47,224
04/04/2014 6.05 6.12 5.86 5.91 72,468
04/03/2014 5.94 6.11 5.93 6.04 83,156
04/02/2014 5.92 6 5.9 5.97 51,257
04/01/2014 5.93 5.98 5.87 5.91 49,491
03/31/2014 5.81 6.04 5.66 5.95 177,160
03/28/2014 6.22 6.29 5.77 5.81 115,547
03/27/2014 6.49 6.5 6.16 6.26 109,320
03/26/2014 7.02 7.07 6.44 6.44 163,890
03/25/2014 7.27 7.325 6.95 6.96 39,941
03/24/2014 7.09 7.38 7.06 7.26 70,052
03/21/2014 6.77 7.08 6.62 7.01 91,041
03/20/2014 6.71 6.85 6.61 6.72 40,485
03/19/2014 6.9 6.94 6.75 6.77 49,598
03/18/2014 6.85 6.95 6.72 6.93 47,708
03/17/2014 6.82 6.89 6.8 6.85 34,204
03/14/2014 6.66 6.84 6.62 6.82 29,425
03/13/2014 6.77 6.81 6.675 6.71 45,770
03/12/2014 6.64 6.76 6.55 6.75 26,648
03/11/2014 6.7 6.7 6.55 6.65 58,993
03/10/2014 6.69 6.75 6.62 6.72 28,161
03/07/2014 6.65 6.76 6.53 6.74 92,294
03/06/2014 6.55 6.65 6.43 6.61 99,850
03/05/2014 6.73 6.73 6.44 6.5 56,562
03/04/2014 6.41 6.91 6.34 6.71 80,941
03/03/2014 6.4 6.416 6.21 6.34 53,656
02/28/2014 6.42 6.48 6.36 6.4 39,385
02/27/2014 6.31 6.418 6.21 6.4 49,539
02/26/2014 6.59 6.59 6.17 6.31 40,949
02/25/2014 6.71 6.71 6.521 6.57 28,351
02/24/2014 6.79 6.83 6.601 6.7 46,093
02/21/2014 6.91 7.085 6.8 6.92 102,988
02/20/2014 6.87 6.91 6.75 6.88 71,364
02/19/2014 7 7.06 6.835 6.89 61,281
02/18/2014 6.92 7.11 6.87 7.05 22,356
02/14/2014 6.91 6.95 6.68 6.89 28,408
02/13/2014 6.83 7.05 6.83 6.88 42,878
02/12/2014 7.11 7.15 6.83 6.86 34,438
02/11/2014 6.75 7.14 6.75 7.1 37,796
02/10/2014 6.67 6.74 6.55 6.71 22,704
02/07/2014 6.6 6.68 6.55 6.66 28,158
02/06/2014 6.56 6.64 6.53 6.58 28,320
02/05/2014 6.58 6.58 6.405 6.52 51,279
02/04/2014 6.59 6.63 6.52 6.55 30,944
02/03/2014 6.52 6.57 6.45 6.53 53,223
01/31/2014 6.5 6.59 6.5 6.51 28,520
01/30/2014 6.6 6.72 6.51 6.63 26,857
01/29/2014 6.58 6.61 6.47 6.54 29,816
01/28/2014 6.64 6.64 6.5 6.5 28,455
01/27/2014 6.98 7.15 6.63 6.64 25,084
01/24/2014 6.95 7.02 6.9 6.99 32,945
01/23/2014 7.01 7.03 6.9 6.99 18,199
01/22/2014 6.97 7.02 6.92 7.02 103,801
01/21/2014 7.03 7.03 6.91 6.96 22,063
01/17/2014 7 7.0002 6.91 6.96 33,156
01/16/2014 6.81 7 6.81 6.98 108,269
01/15/2014 6.75 6.95 6.75 6.85 27,909
01/14/2014 6.63 6.7345 6.63 6.72 23,407
01/13/2014 6.76 6.81 6.57 6.62 52,843
01/10/2014 6.97 6.97 6.72 6.75 30,699
01/09/2014 7.11 7.11 6.9 6.94 41,021
01/08/2014 7.17 7.19 6.9245 7.06 42,831
01/07/2014 7.23 7.23 7.1 7.16 46,074
01/06/2014 7.36 7.36 7.15 7.18 168,866
01/03/2014 7.35 7.45 7.25 7.3 28,026
01/02/2014 7.25 7.29 7.19 7.28 35,903
12/31/2013 7.11 7.36 6.94 7.3 48,909
12/30/2013 7.4 7.4 7.11 7.15 45,087
12/27/2013 7.52 7.52 7.23 7.46 23,809
12/26/2013 7.4 7.59 7.2 7.47 30,119
12/24/2013 7.29 7.5 7.05 7.45 21,340
12/23/2013 7.4 7.5299 7.1903 7.23 43,407
12/20/2013 7.19 7.49 7.18 7.42 116,706
12/19/2013 7.18 7.36 7.07 7.16 40,898
12/18/2013 7.09 7.33 7.05 7.27 67,299
12/17/2013 6.81 7.17 6.584 7.05 217,585
12/16/2013 6.75 7 6.75 6.83 56,568
12/13/2013 6.56 6.72 6.55 6.7 58,480
12/12/2013 6.87 6.88 6.5 6.55 226,579
12/11/2013 6.99 7 6.9 6.9 57,827
12/10/2013 7.1 7.16 6.96 7 52,939
12/09/2013 6.95 7.06 6.94 7.02 43,352
12/06/2013 6.86 7.05 6.81 7 36,669
12/05/2013 6.83 6.83 6.75 6.77 15,260
12/04/2013 6.8 6.95 6.73 6.89 47,455
12/03/2013 7.1 7.12 6.8201 6.94 99,813
12/02/2013 7.15 7.19 7.04 7.09 62,183
11/29/2013 7.21 7.34 7.0901 7.2 20,430
11/27/2013 7.37 7.47 7.101 7.21 35,465
11/26/2013 6.85 7.39 6.8 7.31 389,487
11/25/2013 6.99 6.99 6.81 6.86 89,377
11/22/2013 6.81 7.04 6.68 6.99 70,352
11/21/2013 6.88 6.91 6.75 6.84 54,721
11/20/2013 6.97 7.05 6.85 6.87 16,360
11/19/2013 6.92 7.05 6.88 6.95 29,298
11/18/2013 6.96 6.99 6.88 6.95 26,472
11/15/2013 6.97 7.07 6.9001 6.99 34,912
11/14/2013 6.95 6.99 6.87 6.98 37,888
11/13/2013 6.95 7.03 6.9 6.98 15,353
11/12/2013 6.95 7 6.85 6.97 48,117
11/11/2013 6.93 7.05 6.93 6.99 34,939
11/08/2013 6.94 7.11 6.91 6.98 63,445
11/07/2013 7.44 7.44 6.97 6.98 60,972
11/06/2013 7.4 7.46 7.3 7.37 54,151
11/05/2013 7.0999 7.36 7.0999 7.32 33,709
11/04/2013 7.14 7.3097 7.01 7.17 56,409
11/01/2013 7.33 7.33 6.94 7.14 117,399
10/31/2013 7.51 7.64 7.35 7.37 67,748
10/30/2013 7.66 7.81 7.52 7.54 148,205
10/29/2013 7.59 7.78 7.4401 7.63 76,237
10/28/2013 7.04 7.71 6.31 7.5 169,952
10/25/2013 7.99 8.14 7.88 8.1 70,178
10/24/2013 8.16 8.16 7.935 7.97 50,079
10/23/2013 8.08 8.18 7.88 8.16 38,820
10/22/2013 8.15 8.211 7.97 8.06 40,310
10/21/2013 8.16 8.3 8.02 8.14 68,165
10/18/2013 8.01 8.17 7.9 8.09 96,420
10/17/2013 7.9 8.1299 7.9 7.97 47,761
10/16/2013 7.62 8.01 7.62 7.94 120,176
10/15/2013 7.73 7.78 7.56 7.56 20,748
10/14/2013 7.45 7.75 7.33 7.74 101,650
10/11/2013 7.42 7.6 7.32 7.51 79,894
10/10/2013 7.62 7.7 7.38 7.48 117,815
10/09/2013 7.45 7.6 7.4 7.48 84,375
10/08/2013 7.37 7.52 7.36 7.43 42,470
10/07/2013 7.41 7.41 7.32 7.35 36,523
10/04/2013 7.34 7.5 7.34 7.5 16,062
10/03/2013 7.35 7.42 7.19 7.36 39,256
10/02/2013 7.46 7.67 7.041 7.4 103,899
10/01/2013 7.89 7.89 7.38 7.5 76,151
09/30/2013 7.94 7.96 7.84 7.89 26,197
09/27/2013 8.13 8.13 7.91 7.91 17,236
09/26/2013 8.3 8.3 8.15 8.2 48,275
09/25/2013 7.84 8.3 7.84 8.3 78,404
09/24/2013 7.67 7.87 7.5 7.85 95,934
09/23/2013 7.8 7.8 7.51 7.69 42,611
09/20/2013 7.9 7.94 7.81 7.88 63,419
09/19/2013 8.27 8.27 7.8 7.9 25,635
09/18/2013 8 8.29 7.93 8.27 26,028
09/17/2013 7.96 8.03 7.91 8.03 26,327
09/16/2013 8.18 8.18 7.88 7.99 40,949
09/13/2013 7.99 8.09 7.97 8.07 15,434
09/12/2013 8.0955 8.0955 7.95 7.97 12,198
09/11/2013 8.01 8.1499 8.01 8.11 16,411
09/10/2013 8.18 8.18 7.98 8.04 29,618
09/09/2013 8.07 8.19 8.05 8.13 22,384
09/06/2013 8.34 8.34 7.91 8.07 47,178
09/05/2013 8.25 8.36 8.06 8.3 23,581
09/04/2013 8.22 8.3 8.12 8.3 14,415
09/03/2013 8.04 8.25 8.04 8.21 25,387
08/30/2013 8.21 8.21 7.93 7.94 112,306
08/29/2013 8.09 8.36 8.035 8.24 17,304
08/28/2013 7.93 8.275 7.93 8.11 25,198
08/27/2013 8.33 8.33 7.92 7.94 34,808
08/26/2013 8.47 8.5 8.29 8.37 53,504
08/23/2013 8.09 8.53 8 8.45 34,081
08/22/2013 8.04 8.25 7.99 8.11 34,196
08/21/2013 7.9 8.165 7.86 8 79,484
08/20/2013 7.99 8.0178 7.9 7.93 44,722
08/19/2013 7.97 8.08 7.97 8.01 90,940
08/16/2013 8.19 8.19 7.8 8.03 70,042
08/15/2013 8.55 8.58 8.245 8.25 30,646
08/14/2013 8.87 8.92 8.47 8.65 90,462
08/13/2013 8.24 9 8.24 8.85 168,868
08/12/2013 8.46 8.46 8.19 8.29 8,114
08/09/2013 8.52 8.57 8.4 8.48 25,604
08/08/2013 8.66 8.92 8.53 8.58 34,316
08/07/2013 8.7 8.75 8.545 8.67 63,759
08/06/2013 8.74 8.79 8.4 8.7 38,031
08/05/2013 8.88 8.92 8.71 8.75 35,168
08/02/2013 9.06 9.36 8.6 8.86 88,085
08/01/2013 9.11 9.17 9.03 9.14 26,599
07/31/2013 9.3 9.32 8.95 8.97 53,516
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?