TNAV

TeleNav, Inc. Historical Stock Prices

$9.14
*  
0.19
2.12%
Get TNAV Alerts
*Delayed - data as of Jun. 3, 2015  -  Find a broker to begin trading TNAV now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 02-MAR-2015 TO 02-JUN-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  9  9.14  8.98  9.14 380,824
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
05/01/2015 8.51 9.3 8.49 9.29 269,845
04/30/2015 8.81 8.83 7.96 8.36 177,587
04/29/2015 9.04 9.21 8.87 8.91 113,139
04/28/2015 9.02 9.24 8.88 9.08 149,937
04/27/2015 8.83 9.17 8.825 9.14 159,892
04/24/2015 9 9.08 8.67 8.82 106,561
04/23/2015 8.45 9.19 8.39 9.04 248,453
04/22/2015 8.28 8.43 8.16 8.43 41,784
04/21/2015 8.25 8.36 8.25 8.27 58,203
04/20/2015 8.24 8.3171 8.13 8.2 73,354
04/17/2015 8.13 8.47 8.13 8.17 155,148
04/16/2015 8.14 8.29 8.07 8.24 137,450
04/15/2015 7.99 8.27 7.99 8.19 118,235
04/14/2015 8.24 8.288 8 8.02 143,449
04/13/2015 8.18 8.27 8.11 8.23 123,424
04/10/2015 8.14 8.18 8.06 8.15 115,066
04/09/2015 8.14 8.16 7.89 8.08 50,348
04/08/2015 7.87 8.19 7.87 8.14 94,070
04/07/2015 8.01 8.01 7.78 7.93 120,104
04/06/2015 7.85 8.2 7.85 8.05 53,760
04/02/2015 7.97 8.09 7.85 7.94 65,558
04/01/2015 7.82 8.1 7.77 7.99 91,551
03/31/2015 7.86 7.94 7.84 7.92 54,832
03/30/2015 7.84 7.99 7.84 7.93 75,043
03/27/2015 7.71 7.85 7.67 7.82 90,207
03/26/2015 7.75 7.85 7.62 7.73 72,918
03/25/2015 8.08 8.19 7.75 7.8 97,500
03/24/2015 8.08 8.15 7.95 8.08 97,343
03/23/2015 8.25 8.265 8.08 8.12 92,236
03/20/2015 8.47 8.47 8.19 8.29 245,284
03/19/2015 8.24 8.39 8.186 8.33 164,187
03/18/2015 7.86 8.25 7.85 8.21 235,187
03/17/2015 7.59 7.94 7.52 7.91 186,459
03/16/2015 7.5 7.69 7.34 7.57 202,287
03/13/2015 7.73 7.84 7.37 7.52 361,373
03/12/2015 7.99 8.12 7.83 7.87 193,468
03/11/2015 7.77 7.99 7.7 7.95 122,937
03/10/2015 7.99 8.11 7.76 7.79 175,573
03/09/2015 8.23 8.34 8.09 8.1 119,342
03/06/2015 8.68 8.74 8.23 8.24 265,333
03/05/2015 8.87 8.87 8.65 8.79 135,580
03/04/2015 8.87 9.04 8.67 8.81 138,254
03/03/2015 9.66 9.66 8.76 8.92 315,621
03/02/2015 8.53 9.19 8.5 9.15 1,268,283
*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?