TNAV

TeleNav, Inc. Historical Stock Prices

$6.855
*  
0.005
0.07%
Get TNAV Alerts
*Delayed - data as of Aug. 27, 2014 13:49 ET  -  Find a broker to begin trading TNAV now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    TNAV 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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
13:49  6.84  6.91  6.708  6.855 111,698
08/26/2014 6.61 6.86 6.59 6.85 338,069
08/25/2014 6.56 6.66 6.52 6.61 176,660
08/22/2014 6.24 6.71 6.162 6.57 418,338
08/21/2014 6.02 6.26 5.98 6.25 287,575
08/20/2014 5.9 6.22 5.76 6.11 279,349
08/19/2014 5.65 6 5.604 5.94 309,233
08/18/2014 5.74 5.77 5.54 5.67 177,744
08/15/2014 5.81 5.831 5.62 5.69 186,114
08/14/2014 5.75 5.81 5.62 5.75 216,643
08/13/2014 5.36 5.78 5.35 5.73 760,760
08/12/2014 4.81 5.38 4.73 5.3 1,097,308
08/11/2014 4.72 4.82 4.72 4.81 144,913
08/08/2014 4.76 4.86 4.7 4.73 143,703
08/07/2014 4.85 4.88 4.75 4.78 603,730
08/06/2014 4.9 4.96 4.8 4.85 134,787
08/05/2014 4.92 4.98 4.86 4.92 198,215
08/04/2014 5.06 5.09 4.95 4.96 162,665
08/01/2014 5.06 5.2801 4.93 5.06 278,221
07/31/2014 5.03 5.11 4.92 4.97 178,309
07/30/2014 5.04 5.12 4.91 5.11 156,157
07/29/2014 5.07 5.19 5.01 5.02 68,097
07/28/2014 5.1 5.13 5.03 5.09 148,264
07/25/2014 5.21 5.21 5.05 5.1 125,400
07/24/2014 5.21 5.27 5.19 5.21 65,887
07/23/2014 5.29 5.32 5.19 5.2 44,684
07/22/2014 5.2 5.34 5.2 5.3 115,179
07/21/2014 5.21 5.31 5.17 5.2 49,849
07/18/2014 5.22 5.31 5.2 5.25 105,811
07/17/2014 5.34 5.34 5.21 5.24 172,299
07/16/2014 5.39 5.39 5.28 5.34 142,188
07/15/2014 5.36 5.4055 5.24 5.38 344,599
07/14/2014 5.49 5.49 5.13 5.37 570,234
07/11/2014 5.41 5.49 5.35 5.46 63,231
07/10/2014 5.46 5.46 5.33 5.41 110,803
07/09/2014 5.56 5.56 5.455 5.5 122,765
07/08/2014 5.73 5.73 5.53 5.56 126,012
07/07/2014 5.86 5.86 5.7 5.76 82,220
07/03/2014 5.9 5.94 5.855 5.86 47,840
07/02/2014 5.83 6.22 5.83 5.94 210,128
07/01/2014 5.68 5.9 5.58 5.86 128,757
06/30/2014 5.71 5.78 5.55 5.69 155,368
06/27/2014 5.87 5.94 5.69 5.76 1,023,904
06/26/2014 5.94 5.95 5.93 5.93 78,484
06/25/2014 5.93 5.98 5.85 5.97 69,657
06/24/2014 5.91 5.99 5.87 5.98 62,960
06/23/2014 5.84 5.94 5.76 5.94 99,975
06/20/2014 5.92 5.96 5.79 5.85 158,605
06/19/2014 5.94 5.95 5.73 5.88 61,691
06/18/2014 5.85 5.95 5.76 5.94 47,427
06/17/2014 5.86 5.885 5.82 5.87 77,879
06/16/2014 5.6 5.89 5.6 5.87 90,780
06/13/2014 5.59 5.6 5.55 5.58 73,036
06/12/2014 5.55 5.63 5.52 5.56 54,572
06/11/2014 5.59 5.63 5.54 5.56 48,098
06/10/2014 5.63 5.645 5.55 5.62 37,781
06/09/2014 5.49 5.77 5.48 5.65 83,467
06/06/2014 5.43 5.49 5.4 5.46 60,550
06/05/2014 5.26 5.42 5.25 5.41 40,741
06/04/2014 5.43 5.43 5.18 5.26 84,813
06/03/2014 5.45 5.49 5.3 5.45 122,473
06/02/2014 5.55 5.61 5.45 5.46 60,431
05/30/2014 5.62 5.62 5.49 5.59 82,383
05/29/2014 5.48 5.6 5.48 5.6 61,294
05/28/2014 5.53 5.54 5.35 5.44 103,985
05/27/2014 5.75 5.75 5.49 5.57 113,182
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?