TNAV

TeleNav, Inc. Historical Stock Prices

$6.84
*  
0.16
2.29%
Get TNAV Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading TNAV now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    TNAV 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7  7  6.755  6.84 245,466
08/03/2015 7 7 6.755 6.84 245,186
07/31/2015 7.1 7.67 6.96 7 471,243
07/30/2015 6.95 7.07 6.95 6.99 191,473
07/29/2015 7.07 7.16 7 7 80,803
07/28/2015 7.08 7.25 6.97 7.14 90,684
07/27/2015 7.22 7.3 7 7.03 93,714
07/24/2015 6.85 7.52 6.82 7.29 569,545
07/23/2015 6.99 7.23 6.85 6.87 232,453
07/22/2015 7.09 7.15 6.9 6.95 363,162
07/21/2015 7.2 7.28 7.1 7.1 255,887
07/20/2015 7.48 7.58 7.19 7.21 174,566
07/17/2015 7.88 7.9 7.48 7.49 303,420
07/16/2015 7.89 8.03 7.86 7.88 56,557
07/15/2015 8.12 8.12 7.86 7.87 65,785
07/14/2015 8.17 8.24 8.08 8.15 83,299
07/13/2015 8.06 8.28 8.06 8.16 84,272
07/10/2015 7.88 8.09 7.87 8.04 94,416
07/09/2015 7.89 7.99 7.8 7.8 118,566
07/08/2015 7.92 7.95 7.8 7.8 146,187
07/07/2015 8.16 8.16 7.83 7.96 149,771
07/06/2015 7.89 8.18 7.89 8.18 132,169
07/02/2015 7.95 8.07 7.85 8.05 155,966
07/01/2015 8.13 8.16 7.9 7.94 137,067
06/30/2015 8.04 8.13 7.94 8.05 118,256
06/29/2015 8.05 8.21 7.96 8 146,808
06/26/2015 8.18 8.26 8 8.11 222,620
06/25/2015 8.59 8.59 8.15 8.18 165,515
06/24/2015 8.55 8.57 8.5 8.56 104,789
06/23/2015 8.66 8.71 8.5 8.55 78,570
06/22/2015 8.74 8.74 8.58 8.66 124,347
06/19/2015 8.89 8.89 8.65 8.66 175,103
06/18/2015 8.8 9 8.76 8.92 136,705
06/17/2015 8.88 8.975 8.73 8.73 259,834
06/16/2015 8.77 8.98 8.77 8.85 227,360
06/15/2015 8.68 8.84 8.62 8.82 199,299
06/12/2015 8.7 8.88 8.64 8.86 141,052
06/11/2015 8.77 8.805 8.56 8.76 177,180
06/10/2015 8.63 8.88 8.56 8.79 273,808
06/09/2015 8.67 8.67 8.41 8.55 202,202
06/08/2015 8.68 8.76 8.45 8.64 249,690
06/05/2015 8.66 8.79 8.54 8.74 182,269
06/04/2015 9.06 9.16 8.64 8.66 200,220
06/03/2015 9 9.14 8.98 9.14 380,825
06/02/2015 8.86 9.03 8.85 8.95 420,917
06/01/2015 9.02 9.105 8.77 8.89 467,082
05/29/2015 9.3 9.4 8.89 9.03 320,926
05/28/2015 9.69 9.8 9.13 9.3 429,954
05/27/2015 9.4 9.83 9.36 9.76 503,559
05/26/2015 9.39 9.39 9.1103 9.32 307,893
05/22/2015 8.93 9.38 8.9 9.32 2,767,544
05/21/2015 9.2 9.4 8.88 8.9 232,684
05/20/2015 8.89 8.9 8.73 8.86 127,663
05/19/2015 9.03 9.1 8.77 8.84 123,294
05/18/2015 8.89 9.13 8.87 9 157,179
05/15/2015 8.79 8.965 8.79 8.88 205,476
05/14/2015 8.88 9.01 8.76 8.86 128,591
05/13/2015 9 9.08 8.776 8.88 151,195
05/12/2015 8.95 8.9836 8.67 8.95 107,351
05/11/2015 8.79 8.94 8.68 8.93 194,467
05/08/2015 8.76 8.9 8.532 8.83 147,453
05/07/2015 8.66 8.79 8.59 8.65 149,870
05/06/2015 8.67 8.78 8.61 8.69 145,819
05/05/2015 9.07 9.145 8.55 8.67 188,753
05/04/2015 9.26 9.35 9.06 9.16 251,470
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?