TNAV

TeleNav, Inc. Historical Stock Prices

$9.76
*  
0.44
4.72%
Get TNAV Alerts
*Delayed - data as of May 27, 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: 1 Year, From 27-MAY-2014 TO 27-MAY-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  9.40  9.83  9.36  9.76 503,359
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
02/27/2015 8.54 8.65 8.44 8.52 171,738
02/26/2015 8.18 8.79 8.18 8.62 372,894
02/25/2015 8.06 8.27 8.06 8.18 124,567
02/24/2015 8.17 8.25 8.09 8.11 57,831
02/23/2015 8.23 8.24 8.07 8.15 48,125
02/20/2015 8.22 8.25 8.13 8.23 63,961
02/19/2015 8.22 8.38 8.18 8.2 115,296
02/18/2015 8.18 8.28 8.14 8.23 82,527
02/17/2015 8.05 8.2 8.04 8.19 86,346
02/13/2015 8.07 8.24 8.01 8.18 119,201
02/12/2015 7.98 8.1 7.97 8.05 106,768
02/11/2015 8.01 8.01 7.86 7.96 107,310
02/10/2015 8.15 8.2099 7.95 8.03 209,774
02/09/2015 8.42 8.46 8.01 8.14 233,100
02/06/2015 8.12 8.655 7.9901 8.42 355,519
02/05/2015 7.89 8.14 7.77 8.08 287,200
02/04/2015 7.83 8.14 7.74 7.96 343,420
02/03/2015 7.96 8 7.42 7.95 512,834
02/02/2015 6.46 6.75 6.4 6.57 161,381
01/30/2015 6.47 6.6 6.42 6.48 230,914
01/29/2015 6.63 6.63 6.38 6.55 71,673
01/28/2015 6.69 6.7766 6.56 6.6 82,022
01/27/2015 6.66 6.82 6.61 6.65 75,443
01/26/2015 6.79 6.81 6.62 6.72 74,696
01/23/2015 6.86 6.92 6.78 6.81 35,845
01/22/2015 6.66 6.86 6.52 6.86 70,657
01/21/2015 6.87 6.96 6.6 6.6 48,734
01/20/2015 7.15 7.15 6.88 6.92 53,504
01/16/2015 7 7.19 6.97 7.11 60,445
01/15/2015 7.14 7.14 6.82 7.04 97,639
01/14/2015 7.18 7.24 7.065 7.11 58,344
01/13/2015 7.28 7.39 7.03 7.29 98,484
01/12/2015 7.22 7.32 7.07 7.27 135,879
01/09/2015 7.19 7.29 7.16 7.21 75,459
01/08/2015 7 7.25 6.87 7.24 124,296
01/07/2015 6.7 6.99 6.59 6.92 134,874
01/06/2015 6.75 6.86 6.38 6.47 99,111
01/05/2015 6.62 6.88 6.6 6.73 76,841
01/02/2015 6.63 6.88 6.61 6.66 149,344
12/31/2014 6.65 6.82 6.65 6.67 120,789
12/30/2014 6.48 6.74 6.38 6.65 86,453
12/29/2014 6.57 6.64 6.43 6.53 79,004
12/26/2014 6.58 6.66 6.53 6.57 42,538
12/24/2014 6.44 6.57 6.42 6.53 28,613
12/23/2014 6.48 6.59 6.36 6.4 48,450
12/22/2014 6.52 6.7 6.44 6.47 64,776
12/19/2014 6.6 6.73 6.42 6.5 190,594
12/18/2014 6.44 6.65 6.37 6.63 175,167
12/17/2014 6.22 6.47 6.2 6.33 103,846
12/16/2014 6.27 6.54 6.22 6.24 176,889
12/15/2014 6.3 6.46 6.25 6.32 100,797
12/12/2014 6.27 6.48 6.25 6.26 110,321
12/11/2014 6.51 6.72 6.3 6.34 161,709
12/10/2014 6.71 6.81 6.56 6.56 100,091
12/09/2014 6.68 6.82 6.65 6.74 138,545
12/08/2014 6.96 7.05 6.75 6.77 86,383
12/05/2014 6.89 7.16 6.89 7.01 107,969
12/04/2014 7.03 7.17 6.87 6.9 91,336
12/03/2014 6.86 7.22 6.85 7.07 139,261
12/02/2014 6.85 7.02 6.73 6.84 82,080
12/01/2014 6.89 6.93 6.75 6.81 97,317
11/28/2014 6.86 7.14 6.8 6.93 96,499
11/26/2014 6.81 6.87 6.69 6.82 65,013
11/25/2014 6.9 6.975 6.75 6.82 109,239
11/24/2014 6.61 6.89 6.61 6.89 55,760
11/21/2014 6.83 6.93 6.58 6.62 50,150
11/20/2014 6.5 6.73 6.5 6.71 44,780
11/19/2014 6.6 6.67 6.51 6.53 110,060
11/18/2014 6.77 6.87 6.6 6.62 117,445
11/17/2014 7.07 7.12 6.67 6.74 102,796
11/14/2014 6.88 7.12 6.825 7.11 76,880
11/13/2014 6.95 7 6.82 6.85 67,671
11/12/2014 6.87 7 6.81 6.91 75,723
11/11/2014 6.73 7 6.67 6.88 144,992
11/10/2014 6.73 6.79 6.62 6.77 115,424
11/07/2014 6.96 6.98 6.69 6.75 235,072
11/06/2014 6.97 7.11 6.87 7 80,589
11/05/2014 7.03 7.095 6.8776 6.96 118,859
11/04/2014 7 7.1 6.92 7 151,179
11/03/2014 7.25 7.26 6.97 7 218,991
10/31/2014 7 7.42 6.99 7.22 752,968
10/30/2014 6.28 6.47 6.09 6.29 183,975
10/29/2014 6.14 6.3 6.07 6.27 180,489
10/28/2014 6.1 6.19 5.99 6.16 157,404
10/27/2014 6 6.06 5.93 6.05 162,210
10/24/2014 5.89 6.14 5.73 6.02 163,698
10/23/2014 5.93 6.12 5.86 5.95 116,217
10/22/2014 5.84 5.89 5.79 5.88 130,874
10/21/2014 5.87 5.96 5.79 5.84 111,068
10/20/2014 5.91 6.03 5.77 5.85 113,296
10/17/2014 6.21 6.53 5.88 5.92 128,777
10/16/2014 5.89 6.26 5.89 6.105 117,308
10/15/2014 5.77 6.01 5.62 5.98 227,467
10/14/2014 5.92 6.05 5.82 5.83 130,690
10/13/2014 5.9 6.01 5.75 5.84 210,833
10/10/2014 6.11 6.14 5.89 5.89 285,950
10/09/2014 6.32 6.42 6.13 6.15 189,918
10/08/2014 6.37 6.39 6.215 6.35 253,546
10/07/2014 6.49 6.49 6.35 6.39 198,102
10/06/2014 6.54 6.59 6.47 6.52 192,134
10/03/2014 6.86 6.86 6.54 6.55 140,217
10/02/2014 6.63 6.82 6.52 6.78 197,199
10/01/2014 6.69 6.74 6.515 6.61 408,746
09/30/2014 6.89 6.93 6.61 6.7 287,670
09/29/2014 6.74 6.98 6.67 6.91 143,380
09/26/2014 6.69 6.84 6.56 6.81 185,167
09/25/2014 7.1 7.12 6.67 6.69 259,393
09/24/2014 6.97 7.15 6.97 7.09 222,638
09/23/2014 7.05 7.15 6.84 7.05 356,132
09/22/2014 7.35 7.37 6.99 7.11 312,389
09/19/2014 7.77 7.8 7.36 7.4 419,817
09/18/2014 7.99 8.0268 7.7 7.71 242,093
09/17/2014 7.58 8.03 7.58 7.99 877,582
09/16/2014 7.52 7.6 7.47 7.57 252,890
09/15/2014 7.5 7.52 7.45 7.5 153,523
09/12/2014 7.41 7.56 7.38 7.55 199,069
09/11/2014 7.21 7.48 7.16 7.48 156,735
09/10/2014 7.14 7.33 7.05 7.26 323,542
09/09/2014 7.56 7.61 7.16 7.19 271,107
09/08/2014 7.55 7.61 7.5 7.59 335,664
09/05/2014 7.47 7.6 7.38 7.58 256,426
09/04/2014 7.42 7.6 7.42 7.51 1,124,985
09/03/2014 7.19 7.41 7.16 7.25 842,423
09/02/2014 6.89 7.08 6.85 7.06 166,820
08/29/2014 6.87 6.93 6.79 6.89 164,751
08/28/2014 6.86 6.9 6.74 6.89 265,294
08/27/2014 6.84 6.91 6.708 6.86 175,407
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
*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?