TNAV

TeleNav, Inc. Historical Stock Prices

$6.29
*  
0.02
 negative 
0.32%
Get TNAV Alerts
*Delayed - data as of Apr. 16, 2014 14:17 ET 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
14:17  6.32  6.375  6.26  6.29 57,572
04/15/2014 6.25 6.33 6.25 6.31 89,568
04/14/2014 6.19 6.3301 6.19 6.26 133,818
04/11/2014 6.05 6.158 6.05 6.13 128,832
04/10/2014 6.15 6.234 6.05 6.06 93,115
04/09/2014 6.05 6.25 6.04 6.17 155,339
04/08/2014 5.95 6.07 5.95 6.04 208,332
04/07/2014 6.18 6.398 5.96 5.96 87,543
04/04/2014 6.25 6.348 6.13 6.2 108,301
04/03/2014 6.14 6.24 6.14 6.22 95,894
04/02/2014 6.04 6.16 6.04 6.14 55,212
04/01/2014 5.99 6.06 5.97 6.04 118,611
03/31/2014 5.93 6 5.91 5.96 69,426
03/28/2014 5.93 5.98 5.905 5.92 54,234
03/27/2014 5.9 5.98 5.9 5.95 151,776
03/26/2014 6.03 6.03 5.8801 5.91 165,670
03/25/2014 6.19 6.19 5.93 6.01 71,720
03/24/2014 6.25 6.31 6.12 6.17 86,603
03/21/2014 6.32 6.34 6.25 6.26 151,618
03/20/2014 6.3 6.41 6.3 6.31 60,269
03/19/2014 6.37 6.39 6.26 6.3 190,396
03/18/2014 6.41 6.48 6.32 6.35 136,747
03/17/2014 6.38 6.44 6.37 6.43 115,271
03/14/2014 6.37 6.42 6.36 6.37 128,958
03/13/2014 6.36 6.39 6.35 6.38 252,271
03/12/2014 6.32 6.37 6.31 6.35 135,677
03/11/2014 6.34 6.37 6.27 6.34 143,808
03/10/2014 6.32 6.34 6.23 6.3 54,019
03/07/2014 6.32 6.37 5.89 6.35 200,608
03/06/2014 6.34 6.34 6.19 6.29 66,778
03/05/2014 6.33 6.39 6.24 6.33 129,013
03/04/2014 6.4 6.55 6.26 6.36 257,163
03/03/2014 6 6.36 5.89 6.34 250,771
02/28/2014 5.93 6.1 5.865 6.01 266,011
02/27/2014 5.81 5.99 5.71 5.97 100,875
02/26/2014 5.75 5.86 5.69 5.83 112,525
02/25/2014 5.66 5.78 5.6 5.77 102,474
02/24/2014 5.74 5.7999 5.61 5.68 267,708
02/21/2014 5.77 5.79 5.71 5.74 210,298
02/20/2014 5.85 5.86 5.76 5.78 177,628
02/19/2014 5.86 5.91 5.86 5.87 111,496
02/18/2014 5.82 5.95 5.82 5.86 116,351
02/14/2014 5.91 6.01 5.8 5.82 137,769
02/13/2014 5.81 6.02 5.81 5.9 111,582
02/12/2014 5.99 6.139 5.85 5.86 115,845
02/11/2014 5.86 6.02 5.86 5.97 182,536
02/10/2014 5.85 5.95 5.85 5.92 172,838
02/07/2014 6.01 6.07 5.87 5.9 110,756
02/06/2014 5.82 6.04 5.8 6.02 173,502
02/05/2014 6.05 6.09 5.83 5.84 306,254
02/04/2014 6.16 6.2599 6.02 6.1 213,945
02/03/2014 6.47 6.47 6.07 6.14 217,697
01/31/2014 6.2 6.95 6.2 6.5 332,241
01/30/2014 6.28 6.49 6.25 6.33 165,095
01/29/2014 6.28 6.42 6.2 6.29 103,241
01/28/2014 6.26 6.39 6.2 6.32 146,595
01/27/2014 6.28 6.5 6.2 6.26 120,420
01/24/2014 6.33 6.44 6.24 6.3 85,517
01/23/2014 6.38 6.46 6.3 6.36 79,651
01/22/2014 6.33 6.43 6.2 6.37 78,019
01/21/2014 6.21 6.36 6.18 6.35 166,066
01/17/2014 6.28 6.3 6.0775 6.19 84,401
01/16/2014 6.0675 6.31 6.0675 6.27 107,264
01/15/2014 6.36 6.36 6.16 6.25 126,921
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 your brokers before you trade


Want to trade FX?